iShares Trust S&P Semiconductor Index Fund (SOXX)

450.41
-14.59 (-3.14%)
NASDAQ · Last Trade: Nov 5th, 12:47 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/04/2026458.28469.22441.68450.4117,523,389150.14
11/03/2026466.01472.63461.83465.0013,114,285155.00
11/02/2026476.58479.92452.10453.6510,774,647151.22
10/30/2026479.38483.39460.10471.5118,807,014157.17
10/29/2026512.03518.74506.59513.866,404,847171.29
10/28/2026515.71523.93511.66521.948,305,228173.98
10/27/2026499.84513.16498.35511.068,664,007170.35
10/26/2026482.84496.93479.87491.839,199,072163.94
10/23/2026474.74485.04473.10478.208,637,037159.40
10/22/2026489.73494.00472.21475.6915,041,772158.56
10/21/2026509.74513.08503.37510.368,540,026170.12
10/20/2026494.99508.89489.70500.0110,196,748166.67
10/19/2026511.07513.12500.57501.939,336,708167.31
10/16/2026505.01509.60492.83493.3914,673,992164.46
10/15/2026500.43517.12495.78514.7116,661,924171.57
10/14/2026531.88534.42517.47519.4210,812,507173.14
10/13/2026530.71544.34527.16543.908,474,699181.30
10/12/2026552.64552.87543.34544.857,183,393181.62
10/09/2026571.01571.34557.26559.405,033,759186.47
10/08/2026573.30579.25555.81563.2810,347,002187.76
10/07/2026576.74583.89574.13582.824,957,636194.27
10/06/2026593.54596.39588.64589.454,427,624196.48
10/05/2026586.60590.00582.08589.514,230,470196.50
10/02/2026590.91596.44587.25588.906,877,437196.30
10/01/2026569.19579.98564.04576.336,080,879192.11
9/30/2026568.72572.32564.01568.644,477,316189.55
9/29/2026569.79574.47565.30567.445,116,359189.15
9/28/2026568.71570.87551.95560.797,342,306186.93
9/25/2026569.48575.69567.35572.684,719,507190.89
9/24/2026554.90566.81553.24566.074,911,169188.69
9/23/2026570.40571.55557.05565.729,978,152188.57
9/22/2026553.76573.52553.36572.786,314,237190.93
9/21/2026545.08562.20541.47559.347,956,924186.45
9/18/2026522.71533.32522.38533.076,740,217177.69
9/17/2026517.09520.42514.80519.106,841,078173.03
9/16/2026506.71510.37496.81502.068,346,813167.35
9/15/2026502.55504.74496.58498.856,005,485166.28
9/14/2026497.17503.18495.15497.4011,257,548165.69
9/11/2026525.23531.04521.13527.075,675,344175.57
9/10/2026518.32522.50514.31517.436,644,445172.36
9/09/2026524.85535.48524.85532.006,433,155177.22
9/08/2026530.49534.28525.49528.408,829,071176.02
9/04/2026509.31520.56507.25519.869,234,044173.17
9/03/2026496.64503.32489.21502.206,445,513167.29
9/02/2026498.18504.02493.31501.445,841,457167.04
9/01/2026501.43504.71495.09500.318,046,496166.66
8/31/2026509.82514.33507.03511.046,244,109170.24
8/28/2026521.20522.65506.82508.628,468,468169.43
8/27/2026526.06527.78517.00525.439,039,376175.03
8/26/2026512.09516.38509.26515.404,283,285171.69
8/25/2026515.91520.10509.66514.066,442,223171.24
8/24/2026511.97512.11498.93506.187,831,223168.62
8/21/2026528.15528.99514.66520.056,255,645173.24
8/20/2026518.38525.43515.26522.356,267,411174.00
8/19/2026536.26538.00514.49519.678,404,553173.11
8/18/2026537.42541.70523.03531.399,986,902177.01
8/17/2026557.92566.02555.84559.125,721,589186.25
8/14/2026549.58552.89542.93550.424,310,626183.35
8/13/2026547.14562.25546.63550.745,936,727183.46
8/12/2026553.40554.11546.47546.617,719,112182.08
8/11/2026537.91539.05530.10534.207,204,871177.95
8/10/2026545.85547.22529.39529.398,744,352176.35
8/07/2026545.20547.90531.27543.275,262,671180.97
8/06/2026522.66542.56516.41532.527,655,274177.39
8/05/2026536.40547.57528.88530.709,640,621176.78