iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 343.79 | 345.65 | 332.88 | 337.24 | 337.24 | 1,291,700 |
| Jun 30, 2022 | 349.28 | 356.58 | 344.10 | 349.61 | 349.61 | 1,095,200 |
| Jun 29, 2022 | 357.84 | 358.26 | 349.85 | 354.25 | 354.25 | 1,131,200 |
| Jun 28, 2022 | 374.08 | 378.44 | 362.24 | 362.81 | 362.81 | 1,013,300 |
| Jun 27, 2022 | 376.27 | 377.20 | 369.02 | 371.88 | 371.88 | 832,500 |
| Jun 24, 2022 | 362.67 | 372.90 | 361.88 | 372.90 | 372.90 | 1,261,200 |
| Jun 23, 2022 | 361.65 | 361.96 | 351.46 | 357.08 | 357.08 | 726,300 |
| Jun 22, 2022 | 357.05 | 364.66 | 356.52 | 359.52 | 359.52 | 1,368,900 |
| Jun 21, 2022 | 361.51 | 368.77 | 361.25 | 363.31 | 363.31 | 943,400 |
| Jun 17, 2022 | 353.40 | 356.60 | 345.92 | 354.04 | 354.04 | 1,133,400 |
| Jun 16, 2022 | 364.26 | 364.63 | 348.17 | 352.61 | 352.61 | 1,307,100 |
| Jun 15, 2022 | 373.23 | 381.82 | 366.81 | 375.22 | 375.22 | 1,270,400 |
| Jun 14, 2022 | 370.87 | 372.52 | 364.55 | 368.88 | 368.88 | 943,700 |
| Jun 13, 2022 | 375.00 | 379.93 | 365.43 | 366.84 | 366.84 | 1,347,600 |
| Jun 10, 2022 | 397.00 | 400.43 | 388.49 | 389.30 | 389.30 | 1,199,700 |
| Jun 09, 2022 | 411.85 | 419.03 | 403.63 | 403.64 | 403.64 | 839,000 |
| Jun 09, 2022 | 0.628 Dividend | |||||
| Jun 08, 2022 | 422.78 | 424.50 | 412.92 | 416.06 | 415.43 | 1,132,000 |
| Jun 07, 2022 | 416.73 | 426.31 | 413.52 | 425.11 | 424.47 | 622,200 |
| Jun 06, 2022 | 429.86 | 431.28 | 418.94 | 421.74 | 421.10 | 747,300 |
| Jun 03, 2022 | 424.59 | 426.99 | 419.06 | 421.01 | 420.37 | 688,500 |
| Jun 02, 2022 | 417.92 | 434.42 | 417.11 | 433.99 | 433.33 | 668,600 |
| Jun 01, 2022 | 428.31 | 430.47 | 413.58 | 419.38 | 418.75 | 822,000 |
| May 31, 2022 | 427.60 | 429.92 | 419.60 | 426.14 | 425.50 | 935,700 |
| May 27, 2022 | 417.91 | 429.05 | 417.91 | 428.34 | 427.69 | 1,055,200 |
| May 26, 2022 | 392.24 | 413.26 | 391.61 | 411.42 | 410.80 | 988,900 |
| May 25, 2022 | 386.32 | 399.67 | 385.96 | 395.95 | 395.35 | 837,500 |
| May 24, 2022 | 392.26 | 393.57 | 384.52 | 388.95 | 388.36 | 955,200 |
| May 23, 2022 | 393.87 | 399.72 | 390.83 | 398.66 | 398.06 | 1,213,100 |
| May 20, 2022 | 404.98 | 405.01 | 379.17 | 396.95 | 396.35 | 1,361,300 |
| May 19, 2022 | 397.63 | 407.36 | 393.70 | 397.16 | 396.56 | 1,101,100 |
| May 18, 2022 | 413.84 | 419.59 | 397.88 | 399.58 | 398.98 | 1,193,700 |
| May 17, 2022 | 411.77 | 421.87 | 410.22 | 420.79 | 420.15 | 1,064,400 |
| May 16, 2022 | 403.36 | 407.62 | 399.78 | 401.30 | 400.69 | 790,800 |
| May 13, 2022 | 394.51 | 410.35 | 392.42 | 407.50 | 406.88 | 1,574,800 |
| May 12, 2022 | 380.61 | 390.94 | 377.33 | 387.71 | 387.12 | 1,781,700 |
| May 11, 2022 | 393.71 | 402.98 | 384.25 | 385.37 | 384.79 | 1,688,700 |
| May 10, 2022 | 399.99 | 404.44 | 388.43 | 397.10 | 396.50 | 1,492,200 |
| May 09, 2022 | 400.26 | 405.14 | 385.99 | 388.27 | 387.68 | 1,686,200 |
| May 06, 2022 | 409.00 | 418.21 | 401.38 | 409.10 | 408.48 | 1,316,800 |
| May 05, 2022 | 426.01 | 426.65 | 406.63 | 412.78 | 412.16 | 1,532,400 |
| May 04, 2022 | 420.69 | 434.51 | 407.70 | 433.79 | 433.14 | 1,419,800 |
| May 03, 2022 | 413.06 | 420.87 | 410.19 | 417.59 | 416.96 | 766,700 |
| May 02, 2022 | 401.15 | 414.62 | 398.01 | 414.16 | 413.53 | 1,545,100 |
| Apr 29, 2022 | 412.80 | 420.81 | 399.62 | 400.78 | 400.18 | 1,396,100 |
| Apr 28, 2022 | 404.77 | 423.14 | 399.67 | 418.67 | 418.04 | 1,641,100 |
| Apr 27, 2022 | 394.58 | 406.72 | 393.69 | 396.80 | 396.20 | 1,450,100 |
| Apr 26, 2022 | 411.85 | 412.57 | 398.51 | 398.98 | 398.38 | 1,948,000 |
| Apr 25, 2022 | 407.20 | 417.60 | 405.98 | 417.49 | 416.86 | 2,117,900 |
| Apr 22, 2022 | 419.23 | 421.56 | 409.86 | 410.55 | 409.93 | 1,523,000 |
| Apr 21, 2022 | 436.71 | 441.57 | 417.72 | 419.89 | 419.26 | 1,200,100 |
| Apr 20, 2022 | 439.20 | 443.01 | 429.88 | 431.40 | 430.75 | 1,275,400 |
| Apr 19, 2022 | 421.40 | 433.27 | 419.26 | 432.36 | 431.71 | 1,012,200 |
| Apr 18, 2022 | 413.81 | 426.83 | 413.30 | 423.09 | 422.45 | 1,210,100 |
| Apr 14, 2022 | 430.51 | 430.61 | 415.35 | 415.89 | 415.26 | 1,967,800 |
| Apr 13, 2022 | 421.42 | 430.68 | 418.82 | 427.72 | 427.07 | 1,103,000 |
| Apr 12, 2022 | 428.87 | 432.04 | 416.52 | 418.71 | 418.08 | 1,964,900 |
| Apr 11, 2022 | 422.46 | 426.00 | 419.02 | 419.99 | 419.36 | 1,430,600 |
| Apr 08, 2022 | 436.06 | 436.22 | 428.11 | 428.80 | 428.15 | 1,500,100 |
| Apr 07, 2022 | 438.15 | 443.65 | 430.51 | 439.71 | 439.05 | 1,170,600 |
| Apr 06, 2022 | 440.00 | 446.72 | 435.00 | 438.75 | 438.09 | 1,612,300 |
| Apr 05, 2022 | 467.79 | 468.19 | 448.74 | 449.94 | 449.26 | 1,351,600 |
| Apr 04, 2022 | 465.32 | 472.31 | 463.57 | 471.65 | 470.94 | 901,700 |
| Apr 01, 2022 | 475.28 | 476.39 | 457.18 | 464.11 | 463.41 | 1,797,300 |
| Mar 31, 2022 | 483.94 | 486.09 | 472.01 | 473.28 | 472.57 | 1,123,100 |
| Mar 30, 2022 | 496.43 | 498.19 | 481.73 | 484.30 | 483.57 | 1,089,700 |
| Mar 29, 2022 | 496.89 | 501.09 | 490.20 | 500.30 | 499.54 | 1,031,200 |
| Mar 28, 2022 | 482.41 | 489.09 | 475.46 | 489.09 | 488.35 | 911,900 |
| Mar 25, 2022 | 485.88 | 487.20 | 477.27 | 485.32 | 484.59 | 1,034,400 |
| Mar 24, 2022 | 467.82 | 486.80 | 465.90 | 486.42 | 485.69 | 1,667,500 |
| Mar 24, 2022 | 0.875 Dividend | |||||
| Mar 23, 2022 | 471.56 | 477.33 | 463.79 | 463.92 | 462.35 | 1,176,800 |
| Mar 22, 2022 | 472.43 | 481.54 | 471.96 | 475.91 | 474.30 | 962,200 |
| Mar 21, 2022 | 472.40 | 477.17 | 464.83 | 473.29 | 471.68 | 1,600,500 |
| Mar 18, 2022 | 461.91 | 476.15 | 459.05 | 474.23 | 472.62 | 1,668,200 |
| Mar 17, 2022 | 457.06 | 465.15 | 453.53 | 465.15 | 463.57 | 1,377,700 |
| Mar 16, 2022 | 447.12 | 462.37 | 442.27 | 462.30 | 460.73 | 1,622,900 |
| Mar 15, 2022 | 424.55 | 440.70 | 421.89 | 439.66 | 438.17 | 1,326,800 |
| Mar 14, 2022 | 433.10 | 435.35 | 418.36 | 420.34 | 418.91 | 1,894,600 |
| Mar 11, 2022 | 450.37 | 451.20 | 433.52 | 434.40 | 432.93 | 2,174,800 |
| Mar 10, 2022 | 445.21 | 445.65 | 435.20 | 443.93 | 442.42 | 1,601,900 |
| Mar 09, 2022 | 449.64 | 456.65 | 444.52 | 453.23 | 451.69 | 1,566,600 |
| Mar 08, 2022 | 429.73 | 450.89 | 422.56 | 435.00 | 433.52 | 2,636,500 |
| Mar 07, 2022 | 450.70 | 453.91 | 426.73 | 426.82 | 425.37 | 1,956,400 |
| Mar 04, 2022 | 457.11 | 461.14 | 444.30 | 449.36 | 447.84 | 1,481,100 |
| Mar 03, 2022 | 474.38 | 474.52 | 458.80 | 461.61 | 460.04 | 1,392,600 |
| Mar 02, 2022 | 460.77 | 474.79 | 459.70 | 471.50 | 469.90 | 950,200 |
| Mar 01, 2022 | 472.24 | 474.99 | 451.96 | 456.97 | 455.42 | 1,421,900 |
| Feb 28, 2022 | 470.85 | 478.37 | 464.61 | 474.16 | 472.55 | 1,453,100 |
| Feb 25, 2022 | 469.22 | 477.06 | 462.57 | 477.06 | 475.44 | 2,355,000 |
| Feb 24, 2022 | 435.08 | 469.99 | 434.03 | 469.24 | 467.65 | 2,889,700 |
| Feb 23, 2022 | 469.11 | 474.00 | 451.22 | 452.68 | 451.14 | 2,175,200 |
| Feb 22, 2022 | 461.53 | 474.86 | 456.37 | 463.73 | 462.16 | 2,790,000 |
| Feb 18, 2022 | 472.06 | 473.80 | 460.08 | 466.57 | 464.99 | 1,955,400 |
| Feb 17, 2022 | 483.74 | 484.41 | 471.11 | 471.84 | 470.24 | 2,001,000 |
| Feb 16, 2022 | 484.07 | 492.07 | 479.79 | 490.25 | 488.59 | 904,400 |
| Feb 15, 2022 | 474.51 | 491.36 | 473.25 | 490.09 | 488.43 | 1,627,000 |
| Feb 14, 2022 | 465.60 | 473.84 | 458.40 | 464.46 | 462.88 | 1,899,100 |
| Feb 11, 2022 | 489.72 | 493.28 | 460.69 | 464.02 | 462.45 | 2,627,300 |
| Feb 10, 2022 | 492.32 | 507.88 | 486.12 | 488.90 | 487.24 | 1,538,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
