iShares Trust S&P Semiconductor Index Fund (SOXX)

588.90
+12.57 (2.18%)
NASDAQ · Last Trade: Oct 3rd, 6:10 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026590.91596.44587.25588.906,872,938588.90
10/01/2026569.19579.98564.04576.336,080,879576.33
9/30/2026568.72572.32564.01568.644,477,316568.64
9/29/2026569.79574.47565.30567.445,116,359567.44
9/28/2026568.71570.87551.95560.797,342,306560.79
9/25/2026569.48575.69567.35572.684,719,507572.68
9/24/2026554.90566.81553.24566.074,911,169566.07
9/23/2026570.40571.55557.05565.729,978,152565.72
9/22/2026553.76573.52553.36572.786,314,237572.78
9/21/2026545.08562.20541.47559.347,956,924559.34
9/18/2026522.71533.32522.38533.076,740,217533.07
9/17/2026517.09520.42514.80519.106,841,078519.10
9/16/2026506.71510.37496.81502.068,346,813502.06
9/15/2026502.55504.74496.58498.856,005,485498.85
9/14/2026497.17503.18495.15497.4011,257,548497.07
9/11/2026525.23531.04521.13527.075,675,344526.73
9/10/2026518.32522.50514.31517.436,644,445517.09
9/09/2026524.85535.48524.85532.006,433,155531.65
9/08/2026530.49534.28525.49528.408,829,071528.05
9/04/2026509.31520.56507.25519.869,234,044519.52
9/03/2026496.64503.32489.21502.206,445,513501.87
9/02/2026498.18504.02493.31501.445,841,457501.11
9/01/2026501.43504.71495.09500.318,046,496499.98
8/31/2026509.82514.33507.03511.046,244,109510.71
8/28/2026521.20522.65506.82508.628,468,468508.29
8/27/2026526.06527.78517.00525.439,039,376525.09
8/26/2026512.09516.38509.26515.404,283,285515.06
8/25/2026515.91520.10509.66514.066,442,223513.72
8/24/2026511.97512.11498.93506.187,831,223505.85
8/21/2026528.15528.99514.66520.056,255,645519.71
8/20/2026518.38525.43515.26522.356,267,411522.01
8/19/2026536.26538.00514.49519.678,404,553519.33
8/18/2026537.42541.70523.03531.399,986,902531.04
8/17/2026557.92566.02555.84559.125,721,589558.75
8/14/2026549.58552.89542.93550.424,310,626550.06
8/13/2026547.14562.25546.63550.745,936,727550.38
8/12/2026553.40554.11546.47546.617,719,112546.25
8/11/2026537.91539.05530.10534.207,204,871533.85
8/10/2026545.85547.22529.39529.398,744,352529.04
8/07/2026545.20547.90531.27543.275,262,671542.91
8/06/2026522.66542.56516.41532.527,655,274532.17
8/05/2026536.40547.57528.88530.709,640,621530.35
8/04/2026529.31545.38526.57542.2110,883,400541.86
8/03/2026491.92510.95485.71507.6810,296,044507.35
7/31/2026527.10532.67501.30504.8913,113,705504.56
7/30/2026491.57509.98488.01504.5317,560,181504.20
7/29/2026488.65496.06464.08465.0018,785,381464.70
7/28/2026496.74498.48480.50491.4614,818,094491.14
7/27/2026532.64534.30500.00516.2313,463,309515.89
7/24/2026544.36548.00522.21527.0110,952,045526.67
7/23/2026545.50558.09543.79551.246,687,917550.88
7/22/2026538.75561.18538.72555.526,237,167555.16
7/21/2026549.09555.16540.15552.6910,174,033552.33
7/20/2026534.00539.54522.84524.146,515,964523.80
7/17/2026508.55533.19498.54521.8115,577,366521.47
7/16/2026539.05545.55525.43530.5010,312,270530.15
7/15/2026575.12575.88538.53555.2710,189,439554.91
7/14/2026580.51580.67560.24567.927,356,211567.55
7/13/2026563.58566.65550.26553.618,296,132553.25
7/10/2026571.99585.79566.67581.345,861,043580.96
7/09/2026589.50594.99579.14581.7010,021,567581.32
7/08/2026544.66564.50543.87562.037,186,946561.66
7/07/2026551.92558.06536.12551.6912,262,588551.33
7/06/2026583.15598.00580.48581.518,399,014581.13