SOXX - iShares PHLX Semiconductor ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019204.45207.96204.69207.48207.48332,073
Jul 17, 2019205.09205.44203.79204.52204.52261,800
Jul 16, 2019205.15205.56202.82203.91203.91374,800
Jul 15, 2019205.25206.87204.92206.10206.10228,100
Jul 12, 2019201.17204.52201.17204.31204.31438,500
Jul 11, 2019201.00201.41199.46200.66200.66859,600
Jul 10, 2019200.68202.90199.78200.10200.10474,700
Jul 09, 2019196.14198.82195.64198.50198.50449,100
Jul 08, 2019197.00197.84196.03197.27197.27193,800
Jul 05, 2019197.34198.96196.55198.81198.81311,400
Jul 03, 2019200.86200.99198.44199.95199.95246,000
Jul 02, 2019202.81203.01199.95200.87200.87459,600
Jul 01, 2019207.05208.77202.04203.41203.411,584,000
Jun 28, 2019199.76200.15197.97198.41198.41843,300
Jun 27, 2019196.30199.15196.30198.16198.16519,900
Jun 26, 2019193.44196.36193.10195.32195.32585,100
Jun 25, 2019192.32193.02189.02189.21189.21472,200
Jun 24, 2019191.90192.77191.39191.86191.86705,300
Jun 21, 2019192.09193.55191.30191.66191.66444,400
Jun 20, 2019194.81195.70191.87192.76192.761,123,800
Jun 19, 2019192.08192.38190.04191.15191.15477,100
Jun 18, 2019184.81192.10184.81190.77190.77950,000
Jun 17, 2019184.19184.86182.80182.86182.86358,200
Jun 17, 20190.757 Dividend
Jun 14, 2019184.21185.79183.72184.98184.22693,900
Jun 13, 2019190.21190.60188.47189.76188.98381,000
Jun 12, 2019191.28191.53188.59188.85188.08483,500
Jun 11, 2019196.14196.53191.87193.34192.551,133,500
Jun 10, 2019190.31194.92190.31192.57191.781,302,600
Jun 07, 2019186.69188.38186.06187.99187.22489,500
Jun 06, 2019183.62186.53182.96185.89185.13319,000
Jun 05, 2019186.24186.71180.96183.35182.601,091,200
Jun 04, 2019180.30184.68178.76184.68183.921,052,200
Jun 03, 2019178.52180.42176.03176.94176.22996,000
May 31, 2019176.95179.42176.40176.52175.801,110,200
May 30, 2019178.14180.63177.74179.19178.46666,700
May 29, 2019175.58178.54175.07177.69176.961,414,800
May 28, 2019179.60180.22176.65177.05176.33796,400
May 24, 2019181.03182.38178.42178.58177.85757,700
May 23, 2019179.79180.25177.20180.15179.411,241,800
May 22, 2019183.37184.89182.44183.00182.251,084,700
May 21, 2019186.88187.94185.40186.95186.181,722,500
May 20, 2019184.60186.11181.90183.20182.451,546,900
May 17, 2019191.48195.34189.98190.81190.031,671,400
May 16, 2019194.96196.69193.37194.60193.802,332,600
May 15, 2019194.18199.07193.99197.72196.911,724,600
May 14, 2019194.19197.24193.26196.21195.41984,700
May 13, 2019194.50195.69190.89191.79191.011,618,800
May 10, 2019199.07202.30196.35201.20200.381,300,400
May 09, 2019200.00201.81196.35200.91200.09992,900
May 08, 2019203.21206.34202.76203.15202.321,034,400
May 07, 2019207.29207.77202.57204.90204.061,079,000
May 06, 2019206.11210.14205.66210.07209.21754,300
May 03, 2019213.17213.60210.99213.55212.68756,600
May 02, 2019209.75214.22209.26211.89211.021,140,000
May 01, 2019213.31214.58209.64209.87209.011,339,700
Apr 30, 2019209.42211.92209.42211.56210.691,029,600
Apr 29, 2019210.25210.68208.90209.90209.04893,400
Apr 26, 2019207.87210.25205.82210.15209.291,127,000
Apr 25, 2019214.97215.28210.13211.90211.03691,100
Apr 24, 2019213.85218.00213.76215.69214.81675,300
Apr 23, 2019212.71214.50212.21213.71212.84671,600
Apr 22, 2019211.03212.14209.75211.53210.66304,100
Apr 18, 2019212.00212.29210.68211.69210.82361,300
Apr 17, 2019212.48214.22210.00211.66210.791,091,900
Apr 16, 2019203.03208.39203.03208.21207.361,072,300
Apr 15, 2019203.59203.59200.68201.75200.92590,000
Apr 12, 2019202.34203.40201.72203.26202.43343,500
Apr 11, 2019201.17201.94199.97200.48199.66311,800
Apr 10, 2019198.88201.29198.71200.65199.83422,500
Apr 09, 2019200.05200.05198.07199.11198.30494,500
Apr 08, 2019199.86201.42199.43201.20200.38460,100
Apr 05, 2019200.48200.82199.29200.73199.91407,900
Apr 04, 2019198.61200.53198.21199.29198.47539,100
Apr 03, 2019196.91200.65196.86198.86198.051,072,700
Apr 02, 2019194.37195.02193.40194.56193.76486,500
Apr 01, 2019192.33194.50191.65194.27193.47654,800
Mar 29, 2019188.99189.99188.46189.54188.76575,300
Mar 28, 2019187.39189.07185.45186.77186.01462,200
Mar 27, 2019189.96190.59185.64187.08186.311,323,600
Mar 26, 2019190.58191.44188.32189.74188.961,280,300
Mar 25, 2019188.97190.73186.37187.94187.17981,600
Mar 22, 2019195.02195.30190.16190.32189.541,472,400
Mar 21, 2019189.48197.14189.48195.84195.04934,100
Mar 20, 2019191.20192.19188.14189.30188.53836,200
Mar 20, 20190.52 Dividend
Mar 19, 2019190.45192.19190.43191.61190.31663,800
Mar 18, 2019189.88190.84187.94189.16187.87899,000
Mar 15, 2019186.33190.93186.28189.45188.161,317,600
Mar 14, 2019185.22186.09184.10184.11182.86591,900
Mar 13, 2019185.65186.69184.97185.12183.86410,000
Mar 12, 2019184.36185.46182.78184.38183.13656,100
Mar 11, 2019180.41184.57180.20183.69182.44664,600
Mar 08, 2019176.56179.66175.91179.51178.29497,000
Mar 07, 2019180.91180.91178.45179.67178.45998,000
Mar 06, 2019184.17184.61181.50181.63180.40470,800
Mar 05, 2019184.89185.73183.83184.68183.43443,500
Mar 04, 2019186.65187.30183.09185.39184.13585,200
Mar 01, 2019185.49186.27183.45185.37184.11477,800
Feb 28, 2019182.85184.27182.25183.74182.49412,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...