Home

iShares Trust S&P Semiconductor Index Fund (SOXX)

189.48
+1.21 (0.64%)
NASDAQ · Last Trade: Apr 2nd, 8:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Trust S&P Semiconductor Index Fund (SOXX)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025185.39192.02184.73189.482,760,623189.48
4/01/2025187.45188.34183.80188.273,106,996188.27
3/31/2025184.70188.30182.12188.173,841,999188.17
3/28/2025193.29194.24187.44188.684,122,340188.68
3/27/2025195.87197.04193.38194.563,543,087194.56
3/26/2025203.22204.06196.44198.473,608,152198.47
3/25/2025205.05205.71203.56204.191,419,125204.19
3/24/2025203.57206.66203.33205.303,946,630205.30
3/21/2025197.94200.14196.37199.382,873,373199.38
3/20/2025200.52203.72200.36201.492,255,384201.49
3/19/2025201.49206.43200.00203.112,330,609203.11
3/18/2025202.11203.05200.18201.472,470,706201.47
3/17/2025200.31206.26200.21204.442,739,878204.18
3/14/2025198.50201.71198.32201.123,696,849200.86
3/13/2025196.07199.24193.18195.102,503,530194.85
3/12/2025196.70198.69194.32196.083,141,260195.83
3/11/2025194.52196.31189.11192.123,775,477191.88
3/10/2025198.82200.28191.56194.425,388,688194.17
3/07/2025198.80204.54196.48203.853,713,747203.59
3/06/2025199.58203.72197.33198.045,082,437197.79
3/05/2025204.54207.29200.57206.633,313,032206.37
3/04/2025200.80207.62196.70202.275,484,940202.01
3/03/2025211.51211.65199.32201.155,051,139200.89
2/28/2025205.37210.05203.12208.523,722,146208.25
2/27/2025219.18219.50204.92205.254,329,352204.99
2/26/2025216.95219.80215.58217.942,555,271217.66
2/25/2025218.45219.22213.58214.213,512,309213.94
2/24/2025224.97225.34218.54218.723,395,076218.44
2/21/2025231.76231.85223.13223.982,946,988223.69
2/20/2025231.99233.44228.75231.072,641,344230.78
2/19/2025227.15231.62226.26230.532,632,957230.24
2/18/2025224.70227.47223.47226.763,601,768226.47
2/14/2025222.82223.77221.92223.071,566,519222.78
2/13/2025219.95222.99219.88222.842,543,749222.56
2/12/2025216.44220.22215.95220.142,016,169219.86
2/11/2025217.89221.17217.89219.901,549,748219.62
2/10/2025218.45220.25218.42219.702,698,112219.42
2/07/2025220.81222.08215.39216.873,297,648216.59
2/06/2025219.05220.70217.88220.303,109,157220.02
2/05/2025215.83221.04214.48220.592,197,639220.31
2/04/2025213.72217.27213.43216.403,734,730216.12
2/03/2025212.39216.85210.96214.203,603,030213.93
1/31/2025219.99224.29217.47218.133,870,304217.85
1/30/2025217.01219.99215.76218.744,652,780218.46
1/29/2025215.56216.18212.15214.382,422,032214.11
1/28/2025213.62214.77208.98213.509,116,044213.23
1/27/2025219.00219.61209.74212.5516,924,659212.28
1/24/2025235.47235.47229.71230.642,229,928230.35
1/23/2025232.03235.38231.18235.372,566,440235.07
1/22/2025234.83238.34234.32235.813,704,946235.51
1/21/2025231.81234.58229.80232.453,197,852232.15
1/17/2025228.58230.32227.36229.744,080,809229.45
1/16/2025227.25227.79223.53223.543,021,392223.25
1/15/2025222.48224.65221.67223.212,899,645222.93
1/14/2025219.35220.75216.12218.961,492,261218.68
1/13/2025213.85217.84213.66217.532,307,403217.25
1/10/2025220.74220.88216.78218.204,037,989217.92
1/08/2025225.05225.46221.11223.543,141,826223.25
1/07/2025231.70231.89224.56225.793,693,773225.50
1/06/2025227.26231.80227.26228.914,171,419228.62
1/03/2025218.25223.04217.96222.472,624,313222.19