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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2023	471.61	478.23	462.90	466.19	893,077	-9.85(-2.07%)
Oct 02, 2023	474.68	479.79	470.27	476.04	821,141	+2.39(+0.50%)
Sep 29, 2023	478.77	480.50	472.19	473.65	934,193	+1.71(+0.36%)
Sep 28, 2023	462.40	476.92	460.49	471.94	1,224,631	+8.58(+1.85%)
Sep 27, 2023	463.07	466.85	456.47	463.36	908,746	+4.05(+0.88%)
Sep 26, 2023	464.00	465.18	457.27	459.31	783,006	-8.49(-1.82%)
Sep 25, 2023	462.23	467.99	463.90	467.80	531,168	+3.40(+0.73%)
Sep 22, 2023	464.95	469.04	462.58	464.41	801,476	+3.84(+0.83%)
Sep 21, 2023	463.63	466.58	460.36	460.57	847,461	-8.66(-1.85%)
Sep 20, 2023	479.23	481.25	469.07	469.23	710,320	-7.83(-1.64%)
Sep 19, 2023	479.68	479.94	474.52	477.06	519,750	-4.06(-0.84%)
Sep 18, 2023	475.81	482.88	474.84	481.12	576,265	+1.63(+0.34%)
Sep 15, 2023	490.80	490.80	477.05	479.48	970,439	-14.25(-2.89%)
Sep 14, 2023	494.98	495.81	489.06	493.73	676,411	+3.51(+0.72%)
Sep 13, 2023	487.58	495.18	487.07	490.22	979,092	+2.50(+0.51%)
Sep 12, 2023	488.65	496.04	487.38	487.72	575,534	-4.18(-0.85%)
Sep 11, 2023	498.36	498.44	485.26	491.90	475,996	-0.28(-0.06%)
Sep 08, 2023	493.69	497.28	490.12	492.18	446,166	-2.56(-0.52%)
Sep 07, 2023	494.71	496.15	488.50	494.74	1,297,041	-11.59(-2.29%)
Sep 06, 2023	508.59	511.96	500.64	506.33	671,784	-3.69(-0.72%)
Sep 05, 2023	508.38	514.01	505.65	510.01	625,949	-0.17(-0.03%)
Sep 01, 2023	512.26	513.42	506.50	510.18	632,824	+1.32(+0.26%)
Aug 31, 2023	503.54	511.79	503.54	508.86	705,157	+3.50(+0.69%)
Aug 30, 2023	501.48	507.43	497.90	505.36	1,027,749	+2.37(+0.47%)
Aug 29, 2023	487.66	504.64	486.96	502.99	912,805	+12.87(+2.63%)
Aug 28, 2023	488.75	491.47	485.12	490.12	570,802	+6.13(+1.27%)
Aug 25, 2023	481.79	488.13	474.31	483.99	1,149,453	+2.07(+0.43%)
Aug 24, 2023	507.79	508.06	480.82	481.91	1,621,100	-16.47(-3.30%)
Aug 23, 2023	485.58	500.14	485.03	498.38	1,005,398	+9.98(+2.04%)
Aug 22, 2023	498.77	499.38	486.74	488.40	687,959	-4.34(-0.88%)
Aug 21, 2023	481.25	493.47	480.48	492.75	922,123	+13.76(+2.87%)
Aug 18, 2023	471.23	480.70	470.25	478.98	774,656	+2.56(+0.54%)
Aug 17, 2023	482.02	483.11	474.92	476.42	877,143	-4.70(-0.98%)
Aug 16, 2023	490.10	490.58	480.75	481.13	949,991	-9.50(-1.94%)
Aug 15, 2023	496.37	497.97	490.06	490.62	761,601	-8.33(-1.67%)
Aug 14, 2023	483.10	499.07	481.44	498.95	1,047,011	+13.99(+2.88%)
Aug 11, 2023	490.91	491.25	484.09	484.96	1,298,748	-12.05(-2.42%)
Aug 10, 2023	503.01	508.35	493.63	497.01	1,281,644	-2.01(-0.40%)
Aug 09, 2023	508.00	508.20	498.02	499.02	1,079,530	-9.33(-1.83%)
Aug 08, 2023	508.50	508.93	501.53	508.35	925,714	-8.22(-1.59%)
Aug 07, 2023	514.87	517.23	511.74	516.57	756,895	+5.38(+1.05%)
Aug 04, 2023	510.14	518.29	505.56	511.19	1,384,671	-0.81(-0.16%)
Aug 03, 2023	507.16	515.69	505.27	512.00	1,458,522	-1.31(-0.26%)
Aug 02, 2023	526.96	527.10	510.25	513.31	1,564,839	-20.43(-3.83%)