iShares Trust S&P Semiconductor Index Fund (SOXX)

341.54
+6.76 (2.02%)
NASDAQ · Last Trade: Mar 4th, 7:46 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/2026339.96343.81336.79341.5410,637,628341.54
3/03/2026338.09339.31330.89334.7817,919,257334.78
3/02/2026343.79352.33343.34352.057,270,588352.05
2/27/2026349.60354.03348.34352.296,250,198352.29
2/26/2026366.38366.48350.41356.8013,318,400356.80
2/25/2026366.20368.82365.51368.004,497,935368.00
2/24/2026361.60364.74358.04362.046,201,535362.04
2/23/2026357.57360.38352.85356.826,331,670356.82
2/20/2026353.59361.33352.80359.436,013,605359.43
2/19/2026354.17356.32351.77355.845,516,194355.84
2/18/2026355.82361.67353.60357.925,673,697357.92
2/17/2026349.80357.10345.32354.104,045,856354.10
2/13/2026352.80357.61348.68354.665,964,418354.66
2/12/2026363.45365.38351.05351.509,475,437351.50
2/11/2026358.82362.28351.40360.207,489,861360.20
2/10/2026353.52355.04348.12351.436,246,490351.43
2/09/2026344.84354.74343.88352.777,086,786352.77
2/06/2026337.39349.56335.87348.519,096,100348.51
2/05/2026326.54335.47324.04330.8310,378,500330.83
2/04/2026342.18345.39323.33330.3815,098,584330.38
2/03/2026355.90357.12338.09345.648,360,198345.64
2/02/2026342.37356.11341.90352.697,733,669352.69
1/30/2026356.00360.19343.71346.308,719,088346.30
1/29/2026361.18363.80347.72361.138,438,382361.13
1/28/2026358.53362.04356.71360.465,297,131360.46
1/27/2026348.16353.20346.65351.085,282,461351.08
1/26/2026343.29345.50341.13343.074,457,999343.07
1/23/2026346.39348.03342.17344.714,335,875344.71
1/22/2026354.36354.60347.37348.674,612,123348.67
1/21/2026341.84351.33340.30348.147,162,772348.14
1/20/2026336.20343.19335.96337.356,216,045337.35
1/16/2026343.51345.41340.22342.475,127,316342.47
1/15/2026343.10344.55337.22337.226,524,344337.22
1/14/2026331.03331.99327.18331.905,461,288331.90
1/13/2026332.85336.42331.89333.303,834,589333.30
1/12/2026325.70331.38325.53330.355,151,129330.35
1/09/2026322.80330.67321.11328.787,572,994328.78
1/08/2026324.19324.19316.40319.585,407,642319.58
1/07/2026325.05325.95322.11324.894,523,472324.89
1/06/2026322.07329.15322.00328.357,522,294328.35
1/05/2026320.70322.64316.88318.067,917,501318.06
1/02/2026308.56315.81308.56313.698,491,331313.69
12/31/2025305.64306.12301.11301.152,954,237301.15
12/30/2025306.08307.48304.70304.922,963,214304.92
12/29/2025303.37306.46301.88305.323,618,899305.32
12/26/2025307.40307.54305.29306.041,860,932306.04
12/24/2025304.99306.50304.71306.141,723,247306.14
12/23/2025302.21305.12301.37304.962,705,511304.96
12/22/2025306.73306.94302.55303.844,017,025303.84
12/19/2025294.67301.69294.50299.815,074,969299.81
12/18/2025295.72296.96290.83292.046,563,600292.04
12/17/2025297.32298.18284.43285.2310,372,633285.23
12/16/2025296.70298.92293.08296.205,846,442296.20
12/15/2025302.60303.50297.23298.015,214,076297.57
12/12/2025310.80311.60297.96299.4813,813,746299.04
12/11/2025312.80314.77305.79314.526,515,244314.06
12/10/2025312.01317.35310.56316.335,088,636315.87
12/09/2025310.78312.85309.44312.182,772,976311.72
12/08/2025311.92314.08309.87312.763,604,003312.30
12/05/2025309.30312.83308.93309.404,338,113308.95