iShares Trust S&P Semiconductor Index Fund (SOXX)

560.32
-39.38 (-6.57%)
NASDAQ· Last Trade: Jul 2nd, 3:01 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026616.82622.89597.88599.709,952,720599.70
6/30/2026616.15644.94616.15640.7610,097,818640.76
6/29/2026593.71615.35571.60614.3511,018,639614.35
6/26/2026601.44605.89588.51589.9411,017,458589.94
6/25/2026637.33638.47598.83625.2012,762,451625.20
6/24/2026606.19609.69586.66601.509,200,460601.50
6/23/2026607.64619.94598.19603.3912,702,742603.39
6/22/2026653.96655.95643.93655.017,774,332655.01
6/18/2026626.52644.43626.15639.459,666,052639.45
6/17/2026611.56621.99598.95599.738,934,433599.73
6/16/2026623.84629.64590.63591.2411,195,844591.24
6/15/2026622.61629.72618.45628.458,167,037628.45
6/12/2026584.11602.69578.53596.259,947,176595.97
6/11/2026555.42588.00554.81586.9312,252,091586.65
6/10/2026551.66572.51539.38541.5116,648,628541.25
6/09/2026585.45588.58522.24562.1424,532,335561.87
6/08/2026569.77581.38560.79571.4512,831,328571.18
6/05/2026577.86580.50539.57539.7722,378,049539.51
6/04/2026587.64611.26577.54602.7211,432,388602.43
6/03/2026616.21618.84598.01615.688,540,063615.39
6/02/2026585.17605.44581.92605.027,450,221604.73
6/01/2026563.67577.99557.38571.936,994,621571.66
5/29/2026576.44582.23564.60569.088,510,998568.81
5/28/2026564.32575.80554.83569.476,748,644569.20
5/27/2026584.38584.50551.89563.9811,399,450563.71
5/26/2026556.99572.95555.41570.098,913,057569.82
5/22/2026531.88541.89530.17537.337,673,587537.08
5/21/2026518.17526.78515.00524.716,746,623524.46
5/20/2026507.73520.54506.55520.319,440,938520.06
5/19/2026484.40506.04477.95496.7412,205,502496.50
5/18/2026518.02519.72486.92495.879,994,228495.63
5/15/2026511.67518.79506.26508.529,388,244508.28
5/14/2026526.49533.13522.21530.035,208,984529.78
5/13/2026527.61532.25515.94528.297,340,073528.04
5/12/2026520.85525.15495.71515.9914,642,274515.75
5/11/2026524.08533.74521.66532.767,489,490532.51
5/08/2026504.24520.46502.75520.307,754,541520.05
5/07/2026502.93503.68488.13492.369,908,141492.13
5/06/2026497.96506.94487.86506.879,754,595506.63
5/05/2026471.14486.18470.23482.737,170,614482.50
5/04/2026467.93469.61457.81462.065,225,523461.84
5/01/2026458.47466.91455.07465.754,155,891465.53
4/30/2026455.70462.14449.91461.445,167,481461.22
4/29/2026445.26450.37442.41449.995,945,998449.78
4/28/2026437.63446.14431.74438.7110,999,064438.50
4/27/2026461.75463.00448.93455.418,917,055455.19
4/24/2026457.59463.87450.97461.609,071,962461.38
4/23/2026435.34446.64434.04441.0010,793,354440.79
4/22/2026427.26432.16422.82431.776,554,527431.56
4/21/2026420.40423.35416.67420.703,673,398420.50
4/20/2026417.43418.86411.79417.553,491,763417.35
4/17/2026413.38415.73409.58415.715,729,073415.51
4/16/2026400.60407.48397.99405.954,399,831405.76
4/15/2026400.31402.09392.39401.865,566,474401.67
4/14/2026397.83401.44393.51401.245,195,397401.05
4/13/2026384.88393.57384.37393.344,375,601393.15
4/10/2026382.67389.60382.67386.605,596,917386.42
4/09/2026371.30378.95371.30378.636,034,330378.45
4/08/2026367.89371.15362.13370.409,865,385370.22
4/07/2026343.04347.94338.47347.763,982,137347.60
4/06/2026341.52345.77339.92344.103,102,259343.94
4/02/2026325.11340.39325.03339.616,521,003339.45