Canada markets closed

iShares Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
337.24-12.37 (-3.54%)
At close: 04:00PM EDT
336.55 -0.69 (-0.20%)
After hours: 07:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022343.79345.65332.88337.24337.241,291,700
Jun 30, 2022349.28356.58344.10349.61349.611,095,200
Jun 29, 2022357.84358.26349.85354.25354.251,131,200
Jun 28, 2022374.08378.44362.24362.81362.811,013,300
Jun 27, 2022376.27377.20369.02371.88371.88832,500
Jun 24, 2022362.67372.90361.88372.90372.901,261,200
Jun 23, 2022361.65361.96351.46357.08357.08726,300
Jun 22, 2022357.05364.66356.52359.52359.521,368,900
Jun 21, 2022361.51368.77361.25363.31363.31943,400
Jun 17, 2022353.40356.60345.92354.04354.041,133,400
Jun 16, 2022364.26364.63348.17352.61352.611,307,100
Jun 15, 2022373.23381.82366.81375.22375.221,270,400
Jun 14, 2022370.87372.52364.55368.88368.88943,700
Jun 13, 2022375.00379.93365.43366.84366.841,347,600
Jun 10, 2022397.00400.43388.49389.30389.301,199,700
Jun 09, 2022411.85419.03403.63403.64403.64839,000
Jun 09, 20220.628 Dividend
Jun 08, 2022422.78424.50412.92416.06415.431,132,000
Jun 07, 2022416.73426.31413.52425.11424.47622,200
Jun 06, 2022429.86431.28418.94421.74421.10747,300
Jun 03, 2022424.59426.99419.06421.01420.37688,500
Jun 02, 2022417.92434.42417.11433.99433.33668,600
Jun 01, 2022428.31430.47413.58419.38418.75822,000
May 31, 2022427.60429.92419.60426.14425.50935,700
May 27, 2022417.91429.05417.91428.34427.691,055,200
May 26, 2022392.24413.26391.61411.42410.80988,900
May 25, 2022386.32399.67385.96395.95395.35837,500
May 24, 2022392.26393.57384.52388.95388.36955,200
May 23, 2022393.87399.72390.83398.66398.061,213,100
May 20, 2022404.98405.01379.17396.95396.351,361,300
May 19, 2022397.63407.36393.70397.16396.561,101,100
May 18, 2022413.84419.59397.88399.58398.981,193,700
May 17, 2022411.77421.87410.22420.79420.151,064,400
May 16, 2022403.36407.62399.78401.30400.69790,800
May 13, 2022394.51410.35392.42407.50406.881,574,800
May 12, 2022380.61390.94377.33387.71387.121,781,700
May 11, 2022393.71402.98384.25385.37384.791,688,700
May 10, 2022399.99404.44388.43397.10396.501,492,200
May 09, 2022400.26405.14385.99388.27387.681,686,200
May 06, 2022409.00418.21401.38409.10408.481,316,800
May 05, 2022426.01426.65406.63412.78412.161,532,400
May 04, 2022420.69434.51407.70433.79433.141,419,800
May 03, 2022413.06420.87410.19417.59416.96766,700
May 02, 2022401.15414.62398.01414.16413.531,545,100
Apr 29, 2022412.80420.81399.62400.78400.181,396,100
Apr 28, 2022404.77423.14399.67418.67418.041,641,100
Apr 27, 2022394.58406.72393.69396.80396.201,450,100
Apr 26, 2022411.85412.57398.51398.98398.381,948,000
Apr 25, 2022407.20417.60405.98417.49416.862,117,900
Apr 22, 2022419.23421.56409.86410.55409.931,523,000
Apr 21, 2022436.71441.57417.72419.89419.261,200,100
Apr 20, 2022439.20443.01429.88431.40430.751,275,400
Apr 19, 2022421.40433.27419.26432.36431.711,012,200
Apr 18, 2022413.81426.83413.30423.09422.451,210,100
Apr 14, 2022430.51430.61415.35415.89415.261,967,800
Apr 13, 2022421.42430.68418.82427.72427.071,103,000
Apr 12, 2022428.87432.04416.52418.71418.081,964,900
Apr 11, 2022422.46426.00419.02419.99419.361,430,600
Apr 08, 2022436.06436.22428.11428.80428.151,500,100
Apr 07, 2022438.15443.65430.51439.71439.051,170,600
Apr 06, 2022440.00446.72435.00438.75438.091,612,300
Apr 05, 2022467.79468.19448.74449.94449.261,351,600
Apr 04, 2022465.32472.31463.57471.65470.94901,700
Apr 01, 2022475.28476.39457.18464.11463.411,797,300
Mar 31, 2022483.94486.09472.01473.28472.571,123,100
Mar 30, 2022496.43498.19481.73484.30483.571,089,700
Mar 29, 2022496.89501.09490.20500.30499.541,031,200
Mar 28, 2022482.41489.09475.46489.09488.35911,900
Mar 25, 2022485.88487.20477.27485.32484.591,034,400
Mar 24, 2022467.82486.80465.90486.42485.691,667,500
Mar 24, 20220.875 Dividend
Mar 23, 2022471.56477.33463.79463.92462.351,176,800
Mar 22, 2022472.43481.54471.96475.91474.30962,200
Mar 21, 2022472.40477.17464.83473.29471.681,600,500
Mar 18, 2022461.91476.15459.05474.23472.621,668,200
Mar 17, 2022457.06465.15453.53465.15463.571,377,700
Mar 16, 2022447.12462.37442.27462.30460.731,622,900
Mar 15, 2022424.55440.70421.89439.66438.171,326,800
Mar 14, 2022433.10435.35418.36420.34418.911,894,600
Mar 11, 2022450.37451.20433.52434.40432.932,174,800
Mar 10, 2022445.21445.65435.20443.93442.421,601,900
Mar 09, 2022449.64456.65444.52453.23451.691,566,600
Mar 08, 2022429.73450.89422.56435.00433.522,636,500
Mar 07, 2022450.70453.91426.73426.82425.371,956,400
Mar 04, 2022457.11461.14444.30449.36447.841,481,100
Mar 03, 2022474.38474.52458.80461.61460.041,392,600
Mar 02, 2022460.77474.79459.70471.50469.90950,200
Mar 01, 2022472.24474.99451.96456.97455.421,421,900
Feb 28, 2022470.85478.37464.61474.16472.551,453,100
Feb 25, 2022469.22477.06462.57477.06475.442,355,000
Feb 24, 2022435.08469.99434.03469.24467.652,889,700
Feb 23, 2022469.11474.00451.22452.68451.142,175,200
Feb 22, 2022461.53474.86456.37463.73462.162,790,000
Feb 18, 2022472.06473.80460.08466.57464.991,955,400
Feb 17, 2022483.74484.41471.11471.84470.242,001,000
Feb 16, 2022484.07492.07479.79490.25488.59904,400
Feb 15, 2022474.51491.36473.25490.09488.431,627,000
Feb 14, 2022465.60473.84458.40464.46462.881,899,100
Feb 11, 2022489.72493.28460.69464.02462.452,627,300
Feb 10, 2022492.32507.88486.12488.90487.241,538,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...