iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	342.33	349.48	337.25	342.65	1,117,247	-4.55(-1.31%)
Jun 29, 2022	350.72	351.13	342.89	347.20	1,153,270	-8.39(-2.36%)
Jun 28, 2022	366.63	370.91	355.03	355.59	1,037,555	-8.89(-2.44%)
Jun 27, 2022	368.78	369.69	361.68	364.48	849,421	-1.00(-0.27%)
Jun 24, 2022	355.45	365.48	354.68	365.48	1,287,008	+15.50(+4.43%)
Jun 23, 2022	354.45	354.75	344.46	349.97	740,970	-2.39(-0.68%)
Jun 22, 2022	349.94	357.40	349.42	352.36	1,396,434	-3.71(-1.04%)
Jun 21, 2022	354.31	361.43	354.06	356.08	960,605	+9.08(+2.62%)
Jun 17, 2022	346.37	349.50	339.04	346.99	1,156,501	+1.40(+0.41%)
Jun 16, 2022	357.01	357.37	341.24	345.59	1,333,650	-22.16(-6.03%)
Jun 15, 2022	365.80	374.22	359.51	367.75	1,295,905	+6.21(+1.72%)
Jun 14, 2022	363.49	365.11	357.29	361.54	962,916	+2.00(+0.56%)
Jun 13, 2022	367.54	372.37	358.16	359.54	1,374,737	-22.01(-5.77%)
Jun 10, 2022	389.10	392.46	380.76	381.55	1,224,162	-14.06(-3.55%)
Jun 09, 2022	403.65	410.69	395.60	395.61	855,695	-11.56(-2.84%)
Jun 08, 2022	413.74	415.43	404.09	407.16	1,156,755	-8.86(-2.13%)
Jun 07, 2022	407.82	417.19	404.68	416.02	635,819	+3.30(+0.80%)
Jun 06, 2022	420.67	422.06	409.98	412.72	763,546	+0.71(+0.17%)
Jun 03, 2022	415.51	417.86	410.10	412.01	703,611	-12.70(-2.99%)
Jun 02, 2022	408.98	425.13	408.19	424.71	683,230	+14.30(+3.48%)
Jun 01, 2022	419.15	421.26	404.74	410.41	843,231	-6.62(-1.59%)
May 31, 2022	418.46	420.73	410.63	417.03	955,965	-2.15(-0.51%)
May 27, 2022	408.97	419.88	408.97	419.18	1,078,295	+16.56(+4.11%)
May 26, 2022	383.85	404.42	383.24	402.62	1,010,236	+15.14(+3.91%)
May 25, 2022	378.06	391.12	377.71	387.48	854,949	+6.85(+1.80%)
May 24, 2022	383.87	385.15	376.30	380.63	976,035	-9.50(-2.44%)
May 23, 2022	385.45	391.17	382.47	390.13	1,238,187	+1.67(+0.43%)
May 20, 2022	396.32	396.35	371.06	388.46	1,384,262	-0.20(-0.05%)
May 19, 2022	389.13	398.65	385.28	388.67	1,122,591	-2.37(-0.61%)
May 18, 2022	404.99	410.62	389.37	391.04	1,217,131	-20.76(-5.04%)
May 17, 2022	402.96	412.85	401.45	411.79	1,087,166	+19.07(+4.86%)
May 16, 2022	394.73	398.90	391.23	392.72	807,315	-6.07(-1.52%)
May 13, 2022	386.07	401.57	384.03	398.79	1,609,228	+19.37(+5.10%)
May 12, 2022	372.47	382.58	369.26	379.42	1,820,115	+2.29(+0.61%)
May 11, 2022	385.29	394.36	376.03	377.13	1,714,787	-11.48(-2.95%)
May 10, 2022	391.44	395.79	380.12	388.61	1,523,979	+8.64(+2.27%)
May 09, 2022	391.70	396.48	377.74	379.97	1,722,913	-20.38(-5.09%)
May 06, 2022	400.25	409.27	392.80	400.35	1,345,576	-3.60(-0.89%)
May 05, 2022	416.90	417.53	397.94	403.95	1,565,608	-20.57(-4.84%)
May 04, 2022	411.69	425.22	398.98	424.51	1,450,432	+15.85(+3.88%)
May 03, 2022	404.23	411.87	401.42	408.66	782,916	+3.36(+0.83%)
May 02, 2022	392.57	405.75	389.50	405.30	1,578,843	+13.09(+3.34%)
Apr 29, 2022	403.97	411.81	391.07	392.21	1,426,607	-17.51(-4.27%)
Apr 28, 2022	396.11	414.09	391.12	409.72	1,685,940	+21.40(+5.51%)
Apr 27, 2022	386.14	398.02	385.27	388.31	1,478,579	-2.13(-0.55%)
Apr 26, 2022	403.04	403.75	389.99	390.45	1,989,553	-18.11(-4.43%)
Apr 25, 2022	398.49	408.67	397.30	408.56	2,163,744	+6.79(+1.69%)
Apr 22, 2022	410.26	412.55	401.10	401.77	1,556,429	-9.14(-2.22%)
Apr 21, 2022	427.37	432.12	408.79	410.91	1,225,843	-11.26(-2.67%)
Apr 20, 2022	429.81	433.54	420.69	422.18	1,302,721	-0.94(-0.22%)
Apr 19, 2022	412.39	424.00	410.29	423.11	1,034,312	+9.07(+2.19%)
Apr 18, 2022	404.96	417.70	404.46	414.04	1,235,964	+7.05(+1.73%)
Apr 14, 2022	421.30	421.40	406.47	407.00	2,010,761	-11.58(-2.77%)
Apr 13, 2022	412.41	421.47	409.86	418.57	1,125,323	+8.82(+2.15%)
Apr 12, 2022	419.70	422.80	407.61	409.76	2,006,909	-1.25(-0.30%)
Apr 11, 2022	413.43	416.89	410.06	411.01	1,461,824	-8.62(-2.05%)
Apr 08, 2022	426.74	426.89	418.95	419.63	1,532,888	-10.68(-2.48%)
Apr 07, 2022	428.78	434.16	421.30	430.31	1,195,786	+0.94(+0.22%)
Apr 06, 2022	430.59	437.17	425.70	429.37	1,646,445	-10.95(-2.49%)
Apr 05, 2022	457.79	458.18	439.14	440.32	1,380,630	-21.25(-4.60%)
Apr 04, 2022	455.37	462.21	453.66	461.56	921,434	+7.38(+1.62%)