Home

iShares Trust S&P Semiconductor Index Fund (SOXX)

279.96
-1.73 (-0.61%)
NASDAQ · Last Trade: Oct 3rd, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Trust S&P Semiconductor Index Fund (SOXX)

DateOpenHighLowCloseVolumeAdjusted Close
10/03/2025282.95284.34278.48279.968,629,108279.96
10/02/2025281.50282.54279.61281.697,249,664281.69
10/01/2025269.38276.69268.88276.349,338,571276.34
9/30/2025268.85271.44267.76271.127,091,369271.12
9/29/2025271.72272.80268.87268.935,953,747268.93
9/26/2025268.53269.42265.74268.837,244,533268.83
9/25/2025264.58268.94261.80268.2411,157,300268.24
9/24/2025268.74269.75265.61269.107,825,177269.10
9/23/2025270.79272.13267.91269.516,068,276269.51
9/22/2025266.65270.66266.58269.835,719,321269.83
9/19/2025267.30267.40263.60265.865,839,193265.86
9/18/2025265.06268.98264.14267.5712,600,490267.57
9/17/2025257.94260.74254.83258.536,561,506258.53
9/16/2025258.29259.05256.58258.587,547,923258.58
9/15/2025255.20257.84254.53257.807,238,752257.26
9/12/2025255.81256.40254.16255.647,144,456255.10
9/11/2025254.81256.51254.62255.1910,283,877254.65
9/10/2025253.03254.21251.86253.4513,398,382252.92
9/09/2025249.10249.68247.23249.069,304,422248.54
9/08/2025248.40249.92247.56248.8510,290,426248.33
9/05/2025247.85248.50244.13247.0517,105,640246.53
9/04/2025240.06244.52238.75244.1711,842,005243.66
9/03/2025243.23243.42239.23241.685,472,913241.17
9/02/2025238.67242.93238.15242.836,659,148242.32
8/29/2025248.94248.94244.17245.328,672,582244.81
8/28/2025252.32254.32250.90252.555,059,357252.02
8/27/2025249.88251.66248.82251.344,194,599250.81
8/26/2025249.57251.61249.51250.853,761,692250.32
8/25/2025248.85249.63247.27248.513,654,270247.99
8/22/2025243.12251.99242.44249.096,527,776248.57
8/21/2025242.47244.12241.00242.364,580,944241.85
8/20/2025244.63244.63237.10243.749,422,961243.23
8/19/2025249.07250.04244.72245.153,507,169244.64
8/18/2025247.54249.34247.48249.054,977,561248.53
8/15/2025252.19252.27247.62248.326,840,189247.80
8/14/2025250.36255.06250.05254.145,315,467253.61
8/13/2025252.13254.10251.04253.886,021,500253.35
8/12/2025244.24250.38242.71250.1610,092,137249.63
8/11/2025243.78246.51241.95242.414,127,398241.90
8/08/2025241.01243.18240.29242.875,301,294242.36
8/07/2025242.04243.37238.89240.846,072,964240.34
8/06/2025236.56237.46233.67236.934,956,302236.43
8/05/2025241.76242.45235.88238.735,149,657238.23
8/04/2025238.76240.85237.77240.406,192,230239.90
8/01/2025235.51239.61232.33237.248,550,836236.74
7/31/2025245.04245.29237.66240.039,414,503239.53
7/30/2025248.36249.50245.87247.955,293,483247.43
7/29/2025247.29249.53244.50246.195,749,248245.67
7/28/2025244.21246.00243.91245.756,430,738245.23
7/25/2025240.10241.67239.10241.543,511,505241.03
7/24/2025241.59242.09239.46241.564,166,498241.05
7/23/2025241.71242.40239.06242.065,951,242241.55
7/22/2025246.04246.50240.69243.546,866,862243.03
7/21/2025247.35250.19246.95246.954,669,755246.43
7/18/2025247.95248.37244.88246.733,758,824246.21
7/17/2025245.54247.13243.91246.534,800,626246.01
7/16/2025244.28245.67239.22245.598,348,928245.07
7/15/2025248.79249.96246.10246.266,033,960245.74
7/14/2025244.15244.74240.35243.835,520,692243.32
7/11/2025245.01247.07244.06246.172,649,558245.65
7/10/2025246.41247.52244.27246.554,868,698246.03
7/09/2025244.01246.53241.88244.124,416,700243.61
7/08/2025241.06245.40240.11243.347,287,451242.83
7/07/2025241.29242.13237.75238.784,857,401238.28