iShares Trust S&P Semiconductor Index Fund (SOXX)

639.45
+39.72 (6.62%)
NASDAQ· Last Trade: Jun 21st, 12:36 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026626.52644.43626.15639.459,666,052639.45
6/17/2026611.56621.99598.95599.738,934,433599.73
6/16/2026623.84629.64590.63591.2411,195,844591.24
6/15/2026622.61629.72618.45628.458,167,037628.45
6/12/2026584.11602.69578.53596.259,947,176596.25
6/11/2026555.42588.00554.81586.9312,252,091586.93
6/10/2026551.66572.51539.38541.5116,648,628541.51
6/09/2026585.45588.58522.24562.1424,532,335562.14
6/08/2026569.77581.38560.79571.4512,831,328571.45
6/05/2026577.86580.50539.57539.7722,378,049539.77
6/04/2026587.64611.26577.54602.7211,432,388602.72
6/03/2026616.21618.84598.01615.688,540,063615.68
6/02/2026585.17605.44581.92605.027,450,221605.02
6/01/2026563.67577.99557.38571.936,994,621571.93
5/29/2026576.44582.23564.60569.088,510,998569.08
5/28/2026564.32575.80554.83569.476,748,644569.47
5/27/2026584.38584.50551.89563.9811,399,450563.98
5/26/2026556.99572.95555.41570.098,913,057570.09
5/22/2026531.88541.89530.17537.337,673,587537.33
5/21/2026518.17526.78515.00524.716,746,623524.71
5/20/2026507.73520.54506.55520.319,440,938520.31
5/19/2026484.40506.04477.95496.7412,205,502496.74
5/18/2026518.02519.72486.92495.879,994,228495.87
5/15/2026511.67518.79506.26508.529,388,244508.52
5/14/2026526.49533.13522.21530.035,208,984530.03
5/13/2026527.61532.25515.94528.297,340,073528.29
5/12/2026520.85525.15495.71515.9914,642,274515.99
5/11/2026524.08533.74521.66532.767,489,490532.76
5/08/2026504.24520.46502.75520.307,754,541520.30
5/07/2026502.93503.68488.13492.369,908,141492.36
5/06/2026497.96506.94487.86506.879,754,595506.87
5/05/2026471.14486.18470.23482.737,170,614482.73
5/04/2026467.93469.61457.81462.065,225,523462.06
5/01/2026458.47466.91455.07465.754,155,891465.75
4/30/2026455.70462.14449.91461.445,167,481461.44
4/29/2026445.26450.37442.41449.995,945,998449.99
4/28/2026437.63446.14431.74438.7110,999,064438.71
4/27/2026461.75463.00448.93455.418,917,055455.41
4/24/2026457.59463.87450.97461.609,071,962461.60
4/23/2026435.34446.64434.04441.0010,793,354441.00
4/22/2026427.26432.16422.82431.776,554,527431.77
4/21/2026420.40423.35416.67420.703,673,398420.70
4/20/2026417.43418.86411.79417.553,491,763417.55
4/17/2026413.38415.73409.58415.715,729,073415.71
4/16/2026400.60407.48397.99405.954,399,831405.95
4/15/2026400.31402.09392.39401.865,566,474401.86
4/14/2026397.83401.44393.51401.245,195,397401.24
4/13/2026384.88393.57384.37393.344,375,601393.34
4/10/2026382.67389.60382.67386.605,596,917386.60
4/09/2026371.30378.95371.30378.636,034,330378.63
4/08/2026367.89371.15362.13370.409,865,385370.40
4/07/2026343.04347.94338.47347.763,982,137347.76
4/06/2026341.52345.77339.92344.103,102,259344.10
4/02/2026325.11340.39325.03339.616,521,003339.61
4/01/2026333.49342.65332.35338.5410,126,262338.54
3/31/2026315.60329.18314.88328.6614,025,401328.66
3/30/2026326.75327.63307.25309.7913,188,251309.79
3/27/2026326.84329.95322.16323.486,334,816323.48
3/26/2026339.45339.88328.52328.8510,163,287328.85
3/25/2026344.17347.68342.14345.255,865,707345.25
3/24/2026333.79343.22333.62341.025,283,863341.02
3/23/2026340.11344.93335.12336.598,149,465336.59