U.S. Markets closed

iShares PHLX Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
422.28+5.72 (+1.37%)
At close: 4:00PM EDT

423.00 +0.72 (0.17%)
After hours: 6:38PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021420.80425.16418.81422.28422.28930,158
May 06, 2021412.40416.66407.71416.56416.561,218,800
May 05, 2021415.75418.28410.07413.17413.171,602,900
May 04, 2021412.20412.36403.01410.60410.602,020,600
May 03, 2021425.03425.47415.31417.64417.641,074,300
Apr 30, 2021427.76430.28421.01422.03422.031,300,000
Apr 29, 2021437.46437.72427.83434.13434.131,079,000
Apr 28, 2021435.55435.76430.83431.33431.33785,400
Apr 27, 2021443.02443.34436.65437.98437.981,626,100
Apr 26, 2021433.91441.84433.13441.29441.291,192,600
Apr 23, 2021427.33435.14426.81433.35433.351,332,100
Apr 22, 2021434.16434.74423.00425.59425.591,811,000
Apr 21, 2021424.27435.22422.52435.06435.061,440,600
Apr 20, 2021428.66430.44421.44423.94423.941,791,500
Apr 19, 2021438.43439.90426.12430.07430.072,974,100
Apr 16, 2021443.76444.67440.71441.68441.68904,200
Apr 15, 2021440.93444.68437.54443.76443.761,890,800
Apr 14, 2021440.46443.80434.06436.45436.451,665,400
Apr 13, 2021445.37446.00436.90441.30441.301,109,500
Apr 12, 2021444.46444.46438.20442.00442.00869,300
Apr 09, 2021444.57447.24442.70446.80446.80822,000
Apr 08, 2021447.91448.71444.10448.20448.201,425,500
Apr 07, 2021443.90445.42439.79443.15443.151,098,800
Apr 06, 2021445.81448.56439.03443.44443.441,971,000
Apr 05, 2021446.81449.76441.46448.45448.452,168,000
Apr 01, 2021431.37439.83431.21439.58439.582,460,000
Mar 31, 2021417.79427.20416.97423.99423.991,989,400
Mar 30, 2021411.60414.75408.99413.88413.881,421,200
Mar 29, 2021417.39418.99409.90414.87414.872,180,200
Mar 26, 2021401.82422.10401.55421.33421.332,164,600
Mar 25, 2021394.89403.46390.82401.51401.511,860,000
Mar 25, 20210.756 Dividend
Mar 24, 2021414.21415.89401.65401.84401.082,202,700
Mar 23, 2021420.05420.79405.55407.43406.661,879,600
Mar 22, 2021414.79423.33413.22418.43417.641,043,400
Mar 19, 2021405.57413.38400.40409.76408.992,204,700
Mar 18, 2021416.36417.18404.29404.76404.002,017,900
Mar 17, 2021411.22425.54408.10422.23421.441,924,600
Mar 16, 2021416.53423.60414.55416.98416.202,261,700
Mar 15, 2021405.32412.22402.38411.66410.891,298,300
Mar 12, 2021400.00403.90397.12403.16402.401,051,200
Mar 11, 2021402.63409.78400.51407.46406.691,229,800
Mar 10, 2021405.39405.52391.00391.00390.261,360,800
Mar 09, 2021388.80401.20387.65398.52397.771,377,600
Mar 08, 2021396.10397.71375.06375.21374.502,449,700
Mar 05, 2021393.92397.95375.55396.61395.862,102,600
Mar 04, 2021403.22405.12379.35385.06384.342,414,500
Mar 03, 2021417.74418.64400.74404.53403.771,475,300
Mar 02, 2021431.94431.94416.83417.30416.511,059,200
Mar 01, 2021423.23430.65420.02430.20429.39772,200
Feb 26, 2021414.30420.76406.05416.91416.131,519,600
Feb 25, 2021427.20430.03405.93407.62406.851,779,900
Feb 24, 2021416.05432.70412.30432.24431.431,048,300
Feb 23, 2021414.08421.82402.08418.66417.871,343,100
Feb 22, 2021432.00435.04420.35421.83421.04884,000
Feb 19, 2021433.87440.29432.98437.69436.87751,500
Feb 18, 2021426.47429.37422.04427.39426.59749,200
Feb 17, 2021435.59437.20425.91431.83431.02928,400
Feb 16, 2021442.37443.97437.48439.36438.531,050,800
Feb 12, 2021430.55438.01428.35437.16436.34641,700
Feb 11, 2021420.82432.13420.82431.82431.01704,200
Feb 10, 2021420.00422.19412.01417.37416.58740,100
Feb 09, 2021416.57419.49414.23416.55415.77461,100
Feb 08, 2021408.34418.09408.32417.78416.99649,100
Feb 05, 2021411.45411.45405.00405.61404.85487,600
Feb 04, 2021403.80408.72400.96408.40407.63610,800
Feb 03, 2021415.06416.25404.00405.08404.32922,600
Feb 02, 2021413.67414.00407.90413.48412.70809,800
Feb 01, 2021398.09408.12396.77406.88406.11641,100
Jan 29, 2021399.71401.14390.12391.42390.68920,600
Jan 28, 2021397.67404.09394.54398.37397.621,123,300
Jan 27, 2021404.00404.05388.23389.82389.091,797,100
Jan 26, 2021418.18418.18411.12411.16410.39408,300
Jan 25, 2021420.84421.92409.90417.95417.16561,100
Jan 22, 2021421.10422.92417.13417.35416.56556,100
Jan 21, 2021422.47426.25418.12424.55423.75848,400
Jan 20, 2021424.56425.99417.52418.50417.71617,000
Jan 19, 2021412.75420.28411.78420.00419.21839,000
Jan 15, 2021414.04414.50403.74406.07405.31801,300
Jan 14, 2021410.94419.26410.94414.50413.72582,800
Jan 13, 2021408.99409.88404.31405.90405.14400,000
Jan 12, 2021405.39409.16401.71405.24404.481,501,300
Jan 11, 2021395.30405.99395.00402.80402.04543,500
Jan 08, 2021404.26406.11394.08398.76398.01706,600
Jan 07, 2021389.68399.53389.68398.55397.80603,000
Jan 06, 2021381.10391.61380.57384.06383.341,071,700
Jan 05, 2021377.29385.31377.00385.31384.59556,900
Jan 04, 2021381.64389.78374.86377.59376.88829,200
Dec 31, 2020378.37379.77375.62379.18378.47397,700
Dec 30, 2020373.81378.61373.46377.98377.27386,600
Dec 29, 2020374.63374.63367.63371.75371.05444,900
Dec 28, 2020377.50377.70372.16372.71372.01369,500
Dec 24, 2020371.79373.29370.67373.12372.42191,400
Dec 23, 2020373.24373.85369.50369.82369.12419,000
Dec 22, 2020373.26373.50369.51372.62371.92222,900
Dec 21, 2020370.10373.49366.97373.17372.47599,900
Dec 18, 2020377.58378.28372.89374.84374.13386,700
Dec 17, 2020378.86378.86375.43377.08376.37413,400
Dec 16, 2020377.94377.94373.41376.39375.68447,500
Dec 15, 2020376.00377.42373.53376.17375.46368,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...