NasdaqGM - Nasdaq Real Time Price USD

iShares Semiconductor ETF (SOXX)

216.90 +4.49 (+2.11%)
As of 1:08 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 212.30 217.01 211.66 216.90 216.90 2,167,196
Apr 25, 2024 208.04 213.83 206.93 212.41 212.41 3,898,300
Apr 24, 2024 211.38 212.50 206.74 208.54 208.54 4,077,600
Apr 23, 2024 203.05 206.86 202.50 205.87 205.87 3,645,400
Apr 22, 2024 200.44 203.11 198.02 201.66 201.66 4,493,800
Apr 19, 2024 204.80 206.12 197.43 198.39 198.39 6,299,500
Apr 18, 2024 208.86 210.23 205.97 206.63 206.63 5,372,700
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 9, 2024 224.44 225.30 220.76 224.59 224.59 3,173,000
Apr 8, 2024 222.94 224.11 221.31 222.20 222.20 1,866,900
Apr 5, 2024 220.00 223.00 218.58 221.63 221.63 2,426,700
Apr 4, 2024 228.51 229.17 218.56 219.03 219.03 3,744,000
Apr 3, 2024 222.17 226.99 222.14 225.41 225.41 1,860,600
Apr 2, 2024 224.54 225.26 222.40 224.78 224.78 2,383,500
Apr 1, 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 0.23 Dividend
Mar 21, 2024 227.37 229.28 224.76 225.18 225.18 4,059,800
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 8, 2024 238.55 240.01 227.97 228.13 227.90 10,473,200
Mar 7, 2024 3:1 Stock Splits
Mar 7, 2024 232.79 238.71 232.65 237.75 237.51 4,799,600
Mar 6, 2024 229.03 232.28 227.31 229.87 229.63 5,531,700
Mar 5, 2024 226.07 227.64 221.89 224.35 224.12 7,260,000
Mar 4, 2024 229.13 231.34 227.58 228.84 228.61 7,328,400
Mar 1, 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 9, 2024 206.97 210.14 205.75 209.81 209.60 3,518,700
Feb 8, 2024 202.87 207.20 202.80 205.71 205.50 2,760,900
Feb 7, 2024 200.60 202.43 198.51 202.24 202.03 4,839,300
Feb 6, 2024 202.11 202.27 196.95 199.19 198.99 3,624,000
Feb 5, 2024 200.52 202.54 198.31 201.54 201.33 4,735,200
Feb 2, 2024 196.31 199.28 195.78 198.82 198.62 4,801,200
Feb 1, 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 9, 2024 184.39 187.99 184.12 186.56 186.37 2,944,200
Jan 8, 2024 181.86 186.98 181.81 186.50 186.31 3,202,200
Jan 5, 2024 179.95 182.20 179.39 180.61 180.43 3,888,900
Jan 4, 2024 178.28 181.44 177.88 179.62 179.43 3,737,100
Jan 3, 2024 181.84 182.87 180.42 181.14 180.96 4,069,800
Jan 2, 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 1.12 Dividend
Dec 20, 2023 188.47 189.56 184.26 184.26 184.07 3,355,800
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 8, 2023 172.18 174.71 172.11 173.95 172.75 4,207,200
Dec 7, 2023 169.67 173.12 168.99 172.59 171.40 1,916,700
Dec 6, 2023 171.58 171.68 167.89 168.08 166.92 2,683,500
Dec 5, 2023 168.46 169.58 167.72 169.13 167.96 2,568,300
Dec 4, 2023 170.27 170.44 167.64 170.09 168.92 1,810,500
Dec 1, 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
Nov 28, 2023 170.59 171.47 169.20 170.57 169.39 1,852,200
Nov 27, 2023 171.18 173.03 170.75 171.57 170.39 1,816,800
Nov 24, 2023 171.68 172.01 171.08 171.81 170.62 516,600
Nov 22, 2023 172.29 174.40 171.21 171.69 170.50 2,044,200
Nov 21, 2023 172.97 172.97 170.26 171.14 169.96 3,018,600
Nov 20, 2023 171.68 175.00 171.63 174.40 173.20 1,482,000
Nov 17, 2023 170.14 172.20 169.86 171.87 170.68 1,815,300
Nov 16, 2023 169.87 171.18 169.30 170.67 169.49 2,275,500
Nov 15, 2023 170.41 171.86 169.30 170.59 169.41 5,104,800
Nov 14, 2023 167.45 169.86 167.16 169.36 168.19 2,765,100
Nov 13, 2023 163.63 163.88 162.25 163.32 162.19 1,956,000
Nov 10, 2023 160.52 165.44 159.85 164.92 163.78 2,229,000
Nov 9, 2023 160.33 162.24 158.21 158.53 157.43 2,383,200
Nov 8, 2023 159.28 160.04 158.19 159.29 158.19 2,233,800
Nov 7, 2023 157.78 159.83 157.54 159.13 158.03 1,556,400
Nov 6, 2023 158.68 159.12 156.63 158.13 157.03 1,740,000
Nov 3, 2023 156.07 159.57 155.78 158.42 157.32 2,326,800
Nov 2, 2023 153.93 155.47 152.35 154.36 153.30 2,726,700
Nov 1, 2023 147.48 151.07 147.48 150.93 149.89 3,542,100
Oct 31, 2023 146.25 147.84 144.40 147.46 146.44 1,911,600
Oct 30, 2023 147.05 148.00 144.54 146.13 145.12 2,743,200
Oct 27, 2023 148.61 149.51 147.43 148.11 147.09 2,436,900
Oct 26, 2023 148.06 149.80 145.87 146.53 145.52 4,508,100
Oct 25, 2023 151.59 152.10 146.64 147.41 146.39 3,244,200
Oct 24, 2023 152.49 153.92 151.77 153.62 152.56 2,233,500
Oct 23, 2023 151.53 154.17 149.92 151.56 150.51 2,846,100
Oct 20, 2023 154.66 155.75 152.15 152.43 151.38 3,013,200
Oct 19, 2023 158.52 158.94 154.11 154.67 153.60 4,398,300
Oct 18, 2023 157.24 158.43 156.26 157.09 156.00 2,865,900
Oct 17, 2023 157.93 161.11 156.11 159.97 158.86 2,450,100
Oct 16, 2023 159.43 161.74 159.28 161.15 160.03 1,732,500
Oct 13, 2023 163.67 163.86 158.59 158.90 157.80 2,544,900
Oct 12, 2023 163.20 165.69 161.77 163.34 162.21 3,051,600
Oct 11, 2023 162.26 163.26 160.99 162.93 161.80 2,983,200
Oct 10, 2023 160.16 163.15 159.50 161.71 160.59 1,863,300
Oct 9, 2023 158.39 160.11 157.17 159.66 158.56 2,082,000
Oct 6, 2023 155.89 160.84 154.86 160.06 158.96 3,818,700
Oct 5, 2023 157.50 158.11 155.25 156.70 155.61 1,902,300
Oct 4, 2023 156.15 157.93 155.01 157.46 156.37 3,280,200
Oct 3, 2023 157.20 159.41 154.30 155.40 154.32 2,685,900
Oct 2, 2023 158.23 159.93 156.76 158.68 157.58 2,466,600
Sep 29, 2023 159.59 160.17 157.40 157.88 156.79 2,802,600
Sep 28, 2023 154.13 158.97 153.50 157.31 156.23 3,674,400
Sep 27, 2023 154.36 155.62 152.16 154.45 153.38 2,727,300
Sep 26, 2023 1.67 Dividend
Sep 26, 2023 154.67 155.06 152.42 153.10 152.04 2,349,000
Sep 25, 2023 154.63 156.63 153.91 156.49 153.75 1,587,600
Sep 22, 2023 155.54 156.90 154.74 155.35 152.64 2,395,500
Sep 21, 2023 155.09 156.08 154.00 154.07 151.38 2,532,900
Sep 20, 2023 160.31 160.99 156.91 156.97 154.22 2,122,800
Sep 19, 2023 160.46 160.55 158.74 159.59 156.80 1,553,700
Sep 18, 2023 159.17 161.53 158.84 160.94 158.13 1,722,600
Sep 15, 2023 164.18 164.18 159.58 160.40 157.59 2,901,000
Sep 14, 2023 165.58 165.86 163.60 165.16 162.27 2,022,000
Sep 13, 2023 163.11 165.65 162.93 163.99 161.12 2,927,700
Sep 12, 2023 163.46 165.94 163.04 163.15 160.30 1,720,500
Sep 11, 2023 166.71 166.74 162.33 164.55 161.67 1,422,900
Sep 8, 2023 165.15 166.35 163.96 164.64 161.76 1,333,800
Sep 7, 2023 165.49 165.97 163.41 165.50 162.61 3,877,500
Sep 6, 2023 170.13 171.26 167.47 169.38 166.41 2,008,200
Sep 5, 2023 170.06 171.95 169.15 170.61 167.63 1,871,100
Sep 1, 2023 171.36 171.75 169.43 170.67 167.68 1,891,200
Aug 31, 2023 168.44 171.20 168.44 170.22 167.25 2,109,000
Aug 30, 2023 167.76 169.75 166.56 169.05 166.10 3,073,800
Aug 29, 2023 163.13 168.81 162.90 168.26 165.32 2,730,000
Aug 28, 2023 163.50 164.41 162.28 163.95 161.09 1,689,300
Aug 25, 2023 161.17 163.29 158.67 161.90 159.07 3,435,900
Aug 24, 2023 169.87 169.96 160.84 161.21 158.39 4,848,600
Aug 23, 2023 162.44 167.31 162.25 166.72 163.80 3,027,300
Aug 22, 2023 166.85 167.05 162.82 163.38 160.52 2,055,300
Aug 21, 2023 160.99 165.08 160.73 164.83 161.95 2,757,900
Aug 18, 2023 157.64 160.80 157.31 160.23 157.43 2,315,700
Aug 17, 2023 161.25 161.61 158.87 159.37 156.59 2,624,400
Aug 16, 2023 163.95 164.11 160.82 160.95 158.13 2,840,100
Aug 15, 2023 166.05 166.58 163.93 164.12 161.25 2,276,700
Aug 14, 2023 161.61 166.95 161.05 166.91 163.99 3,127,200
Aug 11, 2023 164.22 164.33 161.94 162.23 159.39 3,882,000
Aug 10, 2023 168.27 170.05 165.13 166.26 163.35 3,831,600
Aug 9, 2023 169.94 170.00 166.60 166.93 164.01 3,228,000
Aug 8, 2023 170.10 170.25 167.77 170.05 167.08 2,767,500
Aug 7, 2023 172.23 173.02 171.19 172.80 169.78 2,262,900
Aug 4, 2023 170.65 173.38 169.12 171.00 168.01 4,139,400
Aug 3, 2023 169.66 172.51 169.02 171.27 168.28 4,354,800
Aug 2, 2023 176.28 176.33 170.69 171.71 168.71 4,657,800
Aug 1, 2023 176.80 178.92 176.25 178.55 175.42 1,343,400
Jul 31, 2023 178.35 178.96 177.33 178.43 175.31 1,628,400
Jul 28, 2023 177.21 178.30 175.48 177.70 174.59 2,821,500
Jul 27, 2023 175.13 177.54 172.93 173.90 170.86 3,826,500
Jul 26, 2023 170.92 172.13 168.82 170.69 167.70 2,618,700
Jul 25, 2023 171.20 174.11 171.20 173.08 170.05 1,869,300
Jul 24, 2023 170.22 171.43 169.33 170.22 167.24 1,544,400
Jul 21, 2023 170.54 171.81 169.27 170.22 167.25 2,527,800
Jul 20, 2023 171.94 172.54 167.93 168.70 165.75 5,085,600
Jul 19, 2023 177.40 177.53 174.63 175.07 172.00 2,483,400
Jul 18, 2023 176.08 177.75 174.70 177.17 174.07 2,669,400
Jul 17, 2023 172.77 177.72 171.71 176.84 173.75 2,926,200
Jul 14, 2023 174.92 176.48 172.00 172.71 169.69 5,124,900
Jul 13, 2023 173.17 175.29 172.51 174.90 171.84 2,791,200
Jul 12, 2023 170.66 171.67 169.69 171.36 168.36 4,269,300
Jul 11, 2023 168.80 169.11 165.80 168.22 165.28 2,370,300
Jul 10, 2023 165.30 168.36 165.14 168.22 165.27 1,833,600
Jul 7, 2023 165.03 167.41 164.52 164.79 161.90 1,824,300
Jul 6, 2023 163.99 164.99 162.64 164.72 161.84 3,454,200
Jul 5, 2023 169.45 169.80 166.77 166.82 163.90 2,821,800
Jul 3, 2023 169.86 171.00 168.72 170.59 167.61 809,400
Jun 30, 2023 168.35 169.76 167.75 169.09 166.13 1,618,200
Jun 29, 2023 167.14 167.26 165.13 166.51 163.60 1,674,600
Jun 28, 2023 165.05 167.88 164.87 166.47 163.56 2,912,400
Jun 27, 2023 162.67 168.04 162.05 167.76 164.83 2,763,600
Jun 26, 2023 162.71 165.20 162.09 162.10 159.26 2,434,800
Jun 23, 2023 161.82 162.60 160.84 161.57 158.75 2,057,400
Jun 22, 2023 162.59 165.15 162.37 164.47 161.59 3,656,400
Jun 21, 2023 166.74 167.58 163.52 163.71 160.84 4,128,300
Jun 20, 2023 168.39 169.87 166.32 167.80 164.86 2,024,400
Jun 16, 2023 172.46 172.48 168.92 169.17 166.21 4,956,300
Jun 15, 2023 170.18 172.00 169.52 170.74 167.76 6,561,300
Jun 14, 2023 169.12 172.25 168.14 172.17 169.16 8,500,500
Jun 13, 2023 170.21 170.86 167.83 169.76 166.79 4,164,300
Jun 12, 2023 164.19 167.67 163.99 167.51 164.58 2,638,500
Jun 9, 2023 163.69 164.80 161.52 162.29 159.45 2,519,400
Jun 8, 2023 160.69 162.26 159.86 161.86 159.03 2,724,900
Jun 7, 2023 0.65 Dividend
Jun 7, 2023 161.52 163.79 159.86 160.22 157.42 3,906,300
Jun 6, 2023 157.64 161.45 157.40 160.67 157.22 3,235,500
Jun 5, 2023 160.66 160.75 157.94 158.76 155.35 2,710,800
Jun 2, 2023 162.87 163.33 160.08 161.25 157.79 3,318,900
Jun 1, 2023 159.87 163.01 158.23 161.63 158.16 7,343,700
May 31, 2023 160.33 162.54 158.83 158.90 155.49 5,358,600
May 30, 2023 167.00 167.67 162.42 163.09 159.59 7,862,700
May 26, 2023 155.55 164.06 155.49 163.22 159.72 8,010,900
May 25, 2023 150.25 153.80 148.62 153.21 149.92 12,973,800
May 24, 2023 143.32 144.24 142.13 143.64 140.56 4,341,000
May 23, 2023 147.10 148.07 145.94 146.26 143.12 1,553,100
May 22, 2023 146.25 148.48 146.19 148.09 144.91 2,299,800
May 19, 2023 147.91 148.25 146.66 147.58 144.41 2,877,600
May 18, 2023 144.44 148.70 144.33 148.34 145.16 3,429,300
May 17, 2023 141.62 144.35 140.73 143.80 140.71 1,986,000
May 16, 2023 140.14 141.93 140.14 140.33 137.32 2,047,500
May 15, 2023 137.27 140.62 136.87 140.60 137.58 1,799,100
May 12, 2023 137.50 138.07 135.59 136.88 133.94 1,383,300
May 11, 2023 137.95 138.25 135.71 137.01 134.07 1,854,600
May 10, 2023 138.05 138.89 136.58 137.91 134.95 2,766,600
May 9, 2023 136.91 137.09 135.96 136.52 133.59 2,348,400
May 8, 2023 138.15 138.98 137.00 138.88 135.90 1,365,300
May 5, 2023 135.46 138.88 134.77 138.30 135.33 1,619,400
May 4, 2023 134.98 136.45 134.08 135.29 132.39 2,102,700
May 3, 2023 136.86 138.51 135.95 136.05 133.13 2,525,400
May 2, 2023 138.68 139.47 136.29 137.63 134.68 2,115,600
May 1, 2023 137.93 139.03 137.57 138.62 135.65 1,803,900
Apr 28, 2023 135.57 137.41 134.97 137.38 134.43 2,359,200
Apr 27, 2023 134.21 135.12 131.53 134.95 132.05 3,116,700
Apr 26, 2023 135.06 135.76 133.69 134.38 131.49 1,926,300

Related Tickers