Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Trust S&P Semiconductor Index Fund (SOXX)

520.31
+23.57 (4.74%)
NASDAQ· Last Trade: May 20th, 9:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/20/2026507.73520.54506.55520.319,440,898520.31
5/19/2026484.40506.04477.95496.7412,205,502496.74
5/18/2026518.02519.72486.92495.879,994,228495.87
5/15/2026511.67518.79506.26508.529,388,244508.52
5/14/2026526.49533.13522.21530.035,208,984530.03
5/13/2026527.61532.25515.94528.297,340,073528.29
5/12/2026520.85525.15495.71515.9914,642,274515.99
5/11/2026524.08533.74521.66532.767,489,490532.76
5/08/2026504.24520.46502.75520.307,754,541520.30
5/07/2026502.93503.68488.13492.369,908,141492.36
5/06/2026497.96506.94487.86506.879,754,590506.87
5/05/2026471.14486.18470.23482.737,174,172482.73
5/04/2026467.93469.61457.81462.065,225,523462.06
5/01/2026458.47466.91455.07465.754,155,891465.75
4/30/2026455.70462.14449.91461.445,167,481461.44
4/29/2026445.26450.37442.41449.995,945,998449.99
4/28/2026437.63446.14431.74438.7110,999,064438.71
4/27/2026461.75463.00448.93455.418,917,055455.41
4/24/2026457.59463.87450.97461.609,071,962461.60
4/23/2026435.34446.64434.04441.0010,793,354441.00
4/22/2026427.26432.16422.82431.776,554,527431.77
4/21/2026420.40423.35416.67420.703,673,398420.70
4/20/2026417.43418.86411.79417.553,491,763417.55
4/17/2026413.38415.73409.58415.715,729,073415.71
4/16/2026400.60407.48397.99405.954,399,831405.95
4/15/2026400.31402.09392.39401.865,566,474401.86
4/14/2026397.83401.44393.51401.245,195,397401.24
4/13/2026384.88393.57384.37393.344,375,601393.34
4/10/2026382.67389.60382.67386.605,596,917386.60
4/09/2026371.30378.95371.30378.636,034,330378.63
4/08/2026367.89371.15362.13370.409,865,385370.40
4/07/2026343.04347.94338.47347.763,982,137347.76
4/06/2026341.52345.77339.92344.103,102,259344.10
4/02/2026325.11340.39325.03339.616,521,003339.61
4/01/2026333.49342.65332.35338.5410,126,262338.54
3/31/2026315.60329.18314.88328.6614,025,401328.66
3/30/2026326.75327.63307.25309.7913,188,251309.79
3/27/2026326.84329.95322.16323.486,334,816323.48
3/26/2026339.45339.88328.52328.8510,163,287328.85
3/25/2026344.17347.68342.14345.255,865,707345.25
3/24/2026333.79343.22333.62341.025,283,863341.02
3/23/2026340.11344.93335.12336.598,149,465336.59
3/20/2026339.71341.25327.94332.519,441,268332.51
3/19/2026328.76342.77326.76340.208,291,274340.20
3/18/2026340.52343.44338.29338.296,361,311338.29
3/17/2026340.56341.16336.79340.254,468,402340.25
3/16/2026338.89342.04336.32337.838,015,932337.62
3/13/2026333.88338.40329.79331.326,450,838331.12
3/12/2026337.34337.55328.64330.198,003,055329.99
3/11/2026340.50345.40340.45342.096,201,186341.88
3/10/2026336.31345.56336.31338.817,469,602338.60
3/09/2026318.31337.17316.22336.379,822,439336.16
3/06/2026328.40335.04321.49323.518,733,677323.31
3/05/2026338.90343.72330.57337.767,227,201337.55
3/04/2026339.96343.81336.79341.5410,637,628341.33
3/03/2026338.09339.31330.89334.7817,919,257334.57
3/02/2026343.79352.33343.34352.057,270,588351.83
2/27/2026349.60354.03348.34352.296,250,198352.07
2/26/2026366.38366.48350.41356.8013,318,400356.58
2/25/2026366.20368.82365.51368.004,497,935367.77
2/24/2026361.60364.74358.04362.046,201,535361.82
2/23/2026357.57360.38352.85356.826,331,670356.60