iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 208.79 | 210.23 | 205.98 | 206.63 | 206.63 | 5,135,113 |
| Apr 17, 2024 | 217.10 | 217.44 | 209.90 | 210.36 | 210.36 | 4,798,600 |
| Apr 16, 2024 | 215.40 | 218.00 | 214.51 | 216.94 | 216.94 | 2,452,300 |
| Apr 15, 2024 | 221.05 | 221.86 | 214.24 | 215.31 | 215.31 | 3,170,800 |
| Apr 12, 2024 | 221.49 | 221.76 | 217.64 | 218.07 | 218.07 | 3,208,000 |
| Apr 11, 2024 | 221.88 | 225.87 | 220.06 | 225.47 | 225.47 | 2,455,300 |
| Apr 10, 2024 | 220.84 | 223.43 | 219.23 | 220.49 | 220.49 | 3,610,500 |
| Apr 09, 2024 | 224.44 | 225.30 | 220.76 | 224.59 | 224.59 | 3,173,000 |
| Apr 08, 2024 | 222.94 | 224.11 | 221.31 | 222.20 | 222.20 | 1,866,900 |
| Apr 05, 2024 | 220.00 | 223.00 | 218.58 | 221.63 | 221.63 | 2,426,700 |
| Apr 04, 2024 | 228.51 | 229.17 | 218.56 | 219.03 | 219.03 | 3,744,000 |
| Apr 03, 2024 | 222.17 | 226.99 | 222.14 | 225.41 | 225.41 | 1,860,600 |
| Apr 02, 2024 | 224.54 | 225.26 | 222.40 | 224.78 | 224.78 | 2,383,500 |
| Apr 01, 2024 | 226.06 | 231.45 | 226.06 | 228.30 | 228.30 | 3,000,900 |
| Mar 28, 2024 | 225.42 | 227.00 | 224.91 | 225.92 | 225.92 | 1,794,300 |
| Mar 27, 2024 | 225.39 | 225.76 | 221.40 | 225.68 | 225.68 | 4,161,700 |
| Mar 26, 2024 | 226.19 | 226.88 | 222.83 | 222.88 | 222.88 | 4,414,200 |
| Mar 25, 2024 | 222.25 | 226.61 | 221.71 | 224.57 | 224.57 | 2,283,500 |
| Mar 22, 2024 | 224.16 | 227.10 | 223.45 | 225.45 | 225.45 | 2,658,100 |
| Mar 21, 2024 | 227.37 | 229.28 | 224.76 | 225.18 | 225.18 | 4,059,800 |
| Mar 21, 2024 | 0.225 Dividend | |||||
| Mar 20, 2024 | 217.28 | 221.03 | 215.53 | 220.45 | 220.23 | 3,386,600 |
| Mar 19, 2024 | 215.75 | 217.69 | 212.65 | 216.76 | 216.54 | 3,558,700 |
| Mar 18, 2024 | 222.50 | 223.34 | 218.37 | 218.59 | 218.37 | 3,143,300 |
| Mar 15, 2024 | 217.40 | 221.37 | 217.10 | 218.76 | 218.54 | 4,104,100 |
| Mar 14, 2024 | 223.57 | 224.84 | 218.12 | 220.34 | 220.12 | 4,662,100 |
| Mar 13, 2024 | 227.05 | 227.37 | 222.81 | 224.17 | 223.94 | 3,264,600 |
| Mar 12, 2024 | 227.98 | 229.89 | 223.99 | 229.77 | 229.54 | 3,598,400 |
| Mar 11, 2024 | 225.50 | 226.79 | 222.52 | 225.10 | 224.87 | 4,499,800 |
| Mar 08, 2024 | 238.55 | 240.01 | 227.97 | 228.13 | 227.90 | 10,473,200 |
| Mar 07, 2024 | 232.79 | 238.71 | 232.65 | 237.75 | 237.51 | 4,799,600 |
| Mar 07, 2024 | 3:1 Stock Split | |||||
| Mar 06, 2024 | 229.03 | 232.28 | 227.31 | 229.87 | 229.63 | 5,531,700 |
| Mar 05, 2024 | 226.07 | 227.64 | 221.89 | 224.35 | 224.12 | 7,260,000 |
| Mar 04, 2024 | 229.13 | 231.34 | 227.58 | 228.84 | 228.61 | 7,328,400 |
| Mar 01, 2024 | 219.88 | 227.59 | 219.63 | 226.61 | 226.38 | 6,123,000 |
| Feb 29, 2024 | 214.25 | 217.80 | 213.58 | 217.36 | 217.14 | 3,382,800 |
| Feb 28, 2024 | 211.67 | 212.76 | 210.64 | 211.63 | 211.41 | 2,923,800 |
| Feb 27, 2024 | 215.28 | 215.83 | 213.48 | 214.04 | 213.82 | 4,560,900 |
| Feb 26, 2024 | 214.30 | 215.21 | 212.76 | 214.25 | 214.03 | 3,759,000 |
| Feb 23, 2024 | 215.55 | 216.66 | 211.03 | 212.16 | 211.94 | 5,105,100 |
| Feb 22, 2024 | 212.44 | 215.63 | 211.50 | 214.47 | 214.25 | 6,676,500 |
| Feb 21, 2024 | 202.55 | 204.45 | 201.48 | 204.40 | 204.19 | 4,487,400 |
| Feb 20, 2024 | 206.42 | 207.16 | 201.71 | 204.87 | 204.66 | 5,547,600 |
| Feb 16, 2024 | 211.13 | 212.75 | 207.76 | 208.37 | 208.16 | 4,103,100 |
| Feb 15, 2024 | 211.12 | 211.38 | 208.63 | 209.56 | 209.35 | 2,845,500 |
| Feb 14, 2024 | 207.76 | 209.87 | 206.85 | 209.76 | 209.55 | 3,236,400 |
| Feb 13, 2024 | 203.36 | 207.35 | 202.37 | 205.13 | 204.92 | 6,551,400 |
| Feb 12, 2024 | 209.83 | 213.31 | 208.59 | 209.43 | 209.22 | 4,299,900 |
| Feb 09, 2024 | 206.97 | 210.14 | 205.75 | 209.81 | 209.60 | 3,518,700 |
| Feb 08, 2024 | 202.87 | 207.20 | 202.80 | 205.71 | 205.50 | 2,760,900 |
| Feb 07, 2024 | 200.60 | 202.43 | 198.51 | 202.24 | 202.03 | 4,839,300 |
| Feb 06, 2024 | 202.11 | 202.27 | 196.95 | 199.19 | 198.99 | 3,624,000 |
| Feb 05, 2024 | 200.52 | 202.54 | 198.31 | 201.54 | 201.33 | 4,735,200 |
| Feb 02, 2024 | 196.31 | 199.28 | 195.78 | 198.82 | 198.62 | 4,801,200 |
| Feb 01, 2024 | 196.14 | 196.80 | 193.75 | 196.32 | 196.12 | 3,464,100 |
| Jan 31, 2024 | 195.14 | 198.92 | 193.61 | 195.35 | 195.15 | 6,573,600 |
| Jan 30, 2024 | 200.13 | 201.35 | 197.39 | 198.22 | 198.02 | 3,059,100 |
| Jan 29, 2024 | 199.65 | 201.33 | 198.19 | 201.33 | 201.12 | 3,467,400 |
| Jan 26, 2024 | 200.59 | 201.95 | 198.57 | 199.26 | 199.05 | 5,781,300 |
| Jan 25, 2024 | 209.13 | 209.26 | 203.74 | 204.78 | 204.57 | 3,916,800 |
| Jan 24, 2024 | 204.74 | 208.08 | 203.13 | 205.35 | 205.14 | 6,283,800 |
| Jan 23, 2024 | 201.14 | 202.64 | 199.23 | 202.40 | 202.19 | 3,282,000 |
| Jan 22, 2024 | 202.07 | 203.69 | 199.22 | 201.07 | 200.86 | 5,288,400 |
| Jan 19, 2024 | 195.30 | 200.67 | 194.30 | 200.41 | 200.21 | 5,326,800 |
| Jan 18, 2024 | 191.89 | 193.12 | 189.81 | 192.87 | 192.67 | 3,552,000 |
| Jan 17, 2024 | 186.51 | 186.92 | 183.54 | 186.70 | 186.51 | 4,971,000 |
| Jan 16, 2024 | 186.03 | 189.70 | 185.07 | 188.43 | 188.24 | 4,151,400 |
| Jan 12, 2024 | 186.87 | 187.78 | 184.90 | 185.80 | 185.61 | 2,277,000 |
| Jan 11, 2024 | 186.20 | 187.83 | 182.97 | 186.62 | 186.43 | 3,692,100 |
| Jan 10, 2024 | 186.98 | 187.02 | 183.58 | 185.93 | 185.74 | 2,821,800 |
| Jan 09, 2024 | 184.39 | 187.99 | 184.12 | 186.56 | 186.37 | 2,944,200 |
| Jan 08, 2024 | 181.86 | 186.98 | 181.81 | 186.50 | 186.31 | 3,202,200 |
| Jan 05, 2024 | 179.95 | 182.20 | 179.39 | 180.61 | 180.43 | 3,888,900 |
| Jan 04, 2024 | 178.28 | 181.44 | 177.88 | 179.62 | 179.43 | 3,737,100 |
| Jan 03, 2024 | 181.84 | 182.87 | 180.42 | 181.14 | 180.96 | 4,069,800 |
| Jan 02, 2024 | 188.78 | 188.78 | 183.54 | 185.12 | 184.93 | 3,256,800 |
| Dec 29, 2023 | 193.49 | 193.88 | 191.00 | 192.03 | 191.84 | 1,452,300 |
| Dec 28, 2023 | 194.27 | 194.64 | 193.20 | 193.45 | 193.26 | 1,053,000 |
| Dec 27, 2023 | 194.20 | 194.53 | 192.75 | 193.82 | 193.62 | 1,877,400 |
| Dec 26, 2023 | 190.83 | 194.09 | 190.83 | 193.32 | 193.12 | 1,906,500 |
| Dec 22, 2023 | 190.26 | 191.10 | 188.61 | 189.96 | 189.77 | 2,363,400 |
| Dec 21, 2023 | 188.24 | 189.70 | 187.36 | 189.36 | 189.16 | 2,589,300 |
| Dec 20, 2023 | 188.47 | 189.56 | 184.26 | 184.26 | 184.07 | 3,355,800 |
| Dec 20, 2023 | 1.123 Dividend | |||||
| Dec 19, 2023 | 189.52 | 190.64 | 189.28 | 190.26 | 188.94 | 1,910,100 |
| Dec 18, 2023 | 189.77 | 190.09 | 187.53 | 189.25 | 187.94 | 2,272,200 |
| Dec 15, 2023 | 189.63 | 191.91 | 189.37 | 189.78 | 188.46 | 3,956,100 |
| Dec 14, 2023 | 185.46 | 189.61 | 185.46 | 189.07 | 187.77 | 3,372,300 |
| Dec 13, 2023 | 181.21 | 185.02 | 180.54 | 183.97 | 182.70 | 5,724,900 |
| Dec 12, 2023 | 178.98 | 181.21 | 178.66 | 181.18 | 179.93 | 2,226,600 |
| Dec 11, 2023 | 175.58 | 180.45 | 175.40 | 179.89 | 178.64 | 3,977,100 |
| Dec 08, 2023 | 172.18 | 174.71 | 172.11 | 173.95 | 172.75 | 4,207,200 |
| Dec 07, 2023 | 169.67 | 173.12 | 168.99 | 172.59 | 171.40 | 1,916,700 |
| Dec 06, 2023 | 171.58 | 171.68 | 167.89 | 168.08 | 166.92 | 2,683,500 |
| Dec 05, 2023 | 168.46 | 169.58 | 167.72 | 169.13 | 167.96 | 2,568,300 |
| Dec 04, 2023 | 170.27 | 170.44 | 167.64 | 170.09 | 168.92 | 1,810,500 |
| Dec 01, 2023 | 170.33 | 172.34 | 169.00 | 172.02 | 170.83 | 1,719,600 |
| Nov 30, 2023 | 172.69 | 172.86 | 169.84 | 171.22 | 170.03 | 2,419,500 |
| Nov 29, 2023 | 172.99 | 175.01 | 172.13 | 172.42 | 171.23 | 3,665,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.