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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	240.16	240.16	237.56	238.70	4,924,892	-0.16(-0.07%)
Jun 27, 2025	239.31	241.23	236.37	238.86	4,520,865	-0.21(-0.09%)
Jun 26, 2025	239.04	239.65	237.18	239.07	4,349,455	+1.86(+0.78%)
Jun 25, 2025	236.66	237.24	234.80	237.21	5,249,947	+2.11(+0.90%)
Jun 24, 2025	230.57	235.36	230.46	235.10	7,011,423	+8.59(+3.79%)
Jun 23, 2025	225.01	227.89	221.86	226.51	7,113,607	+1.40(+0.62%)
Jun 20, 2025	228.79	229.08	222.16	225.11	8,211,455	-1.45(-0.64%)
Jun 18, 2025	226.85	229.19	225.10	226.56	6,657,663	+0.92(+0.41%)
Jun 17, 2025	226.45	229.64	225.48	225.64	7,271,274	-1.80(-0.79%)
Jun 16, 2025	223.59	228.58	223.24	227.44	5,767,038	+6.96(+3.16%)
Jun 13, 2025	221.50	224.09	219.82	220.48	10,507,601	-5.90(-2.60%)
Jun 12, 2025	224.45	227.50	224.11	226.37	5,159,758	+0.31(+0.14%)
Jun 11, 2025	228.40	229.30	223.78	226.06	10,425,909	-0.76(-0.33%)
Jun 10, 2025	223.05	227.58	222.50	226.82	7,679,150	+4.85(+2.18%)
Jun 09, 2025	218.84	223.92	218.65	221.97	7,728,147	+5.11(+2.36%)
Jun 06, 2025	217.52	219.75	216.74	216.87	7,599,188	+1.45(+0.67%)
Jun 05, 2025	217.99	219.80	213.94	215.42	10,967,932	-0.91(-0.42%)
Jun 04, 2025	214.92	217.14	213.07	216.33	7,355,253	+3.17(+1.49%)
Jun 03, 2025	207.69	213.67	206.26	213.15	8,924,466	+5.58(+2.69%)
Jun 02, 2025	203.97	208.37	203.84	207.57	6,046,485	+3.08(+1.51%)
May 30, 2025	207.37	207.42	200.68	204.49	10,804,664	-4.14(-1.98%)
May 29, 2025	212.55	212.70	207.30	208.63	8,619,768	+0.85(+0.41%)
May 28, 2025	209.38	210.00	207.33	207.78	6,767,891	-1.05(-0.50%)
May 27, 2025	206.51	209.77	204.82	208.83	6,069,290	+6.72(+3.32%)
May 23, 2025	200.03	203.22	199.49	202.12	9,557,086	-3.18(-1.55%)
May 22, 2025	207.07	209.01	205.13	205.30	5,408,956	-1.92(-0.92%)
May 21, 2025	209.29	213.43	205.90	207.22	5,017,487	-3.86(-1.83%)
May 20, 2025	209.58	211.16	208.95	211.08	2,974,417	-0.31(-0.15%)
May 19, 2025	207.76	211.93	207.72	211.39	5,343,932	-1.28(-0.60%)
May 16, 2025	213.09	213.09	210.22	212.66	2,527,033	-0.28(-0.13%)
May 15, 2025	212.22	214.53	210.45	212.94	4,222,843	-1.38(-0.64%)
May 14, 2025	214.74	216.23	212.74	214.32	4,168,608	+1.03(+0.48%)
May 13, 2025	208.24	214.35	207.95	213.29	5,701,085	+5.88(+2.83%)
May 12, 2025	206.35	208.93	204.54	207.42	10,698,328	+13.90(+7.18%)
May 09, 2025	194.06	195.20	191.86	193.52	2,814,634	+2.19(+1.15%)
May 08, 2025	192.09	194.61	190.05	191.32	3,460,486	+1.70(+0.89%)
May 07, 2025	186.17	190.16	184.41	189.62	3,008,804	+3.26(+1.75%)
May 06, 2025	184.85	187.84	183.87	186.36	2,850,494	-1.80(-0.95%)
May 05, 2025	187.78	190.04	187.51	188.16	3,330,117	-1.46(-0.77%)
May 02, 2025	187.54	191.45	187.42	189.62	4,591,465	+6.43(+3.51%)