UK markets closed

iShares PHLX Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
225.92+0.24 (+0.11%)
At close: 04:00PM EDT
225.32 -0.60 (-0.27%)
After hours: 07:58PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024225.42227.00224.91225.92225.921,793,400
27 Mar 2024225.39225.76221.40225.68225.684,161,700
26 Mar 2024226.19226.88222.83222.88222.884,414,200
25 Mar 2024222.25226.61221.71224.57224.572,283,500
22 Mar 2024224.16227.10223.45225.45225.452,658,100
21 Mar 2024227.37229.28224.76225.18225.184,059,800
21 Mar 20240.225 Dividend
20 Mar 2024217.28221.03215.53220.45220.233,386,600
19 Mar 2024215.75217.69212.65216.76216.543,558,700
18 Mar 2024222.50223.34218.37218.59218.373,143,300
15 Mar 2024217.40221.37217.10218.76218.544,104,100
14 Mar 2024223.57224.84218.12220.34220.124,662,100
13 Mar 2024227.05227.37222.81224.17223.943,264,600
12 Mar 2024227.98229.89223.99229.77229.543,598,400
11 Mar 2024225.50226.79222.52225.10224.874,499,800
08 Mar 2024238.55240.01227.97228.13227.9010,473,200
07 Mar 2024232.79238.71232.65237.75237.514,799,600
07 Mar 20243:1 Stock split
06 Mar 2024229.03232.28227.31229.87229.635,531,700
05 Mar 2024226.07227.64221.89224.35224.127,260,000
04 Mar 2024229.13231.34227.58228.84228.617,328,400
01 Mar 2024219.88227.59219.63226.61226.386,123,000
29 Feb 2024214.25217.80213.58217.36217.143,382,800
28 Feb 2024211.67212.76210.64211.63211.412,923,800
27 Feb 2024215.28215.83213.48214.04213.824,560,900
26 Feb 2024214.30215.21212.76214.25214.033,759,000
23 Feb 2024215.55216.66211.03212.16211.945,105,100
22 Feb 2024212.44215.63211.50214.47214.256,676,500
21 Feb 2024202.55204.45201.48204.40204.194,487,400
20 Feb 2024206.42207.16201.71204.87204.665,547,600
16 Feb 2024211.13212.75207.76208.37208.164,103,100
15 Feb 2024211.12211.38208.63209.56209.352,845,500
14 Feb 2024207.76209.87206.85209.76209.553,236,400
13 Feb 2024203.36207.35202.37205.13204.926,551,400
12 Feb 2024209.83213.31208.59209.43209.224,299,900
09 Feb 2024206.97210.14205.75209.81209.603,518,700
08 Feb 2024202.87207.20202.80205.71205.502,760,900
07 Feb 2024200.60202.43198.51202.24202.034,839,300
06 Feb 2024202.11202.27196.95199.19198.993,624,000
05 Feb 2024200.52202.54198.31201.54201.334,735,200
02 Feb 2024196.31199.28195.78198.82198.624,801,200
01 Feb 2024196.14196.80193.75196.32196.123,464,100
31 Jan 2024195.14198.92193.61195.35195.156,573,600
30 Jan 2024200.13201.35197.39198.22198.023,059,100
29 Jan 2024199.65201.33198.19201.33201.123,467,400
26 Jan 2024200.59201.95198.57199.26199.055,781,300
25 Jan 2024209.13209.26203.74204.78204.573,916,800
24 Jan 2024204.74208.08203.13205.35205.146,283,800
23 Jan 2024201.14202.64199.23202.40202.193,282,000
22 Jan 2024202.07203.69199.22201.07200.865,288,400
19 Jan 2024195.30200.67194.30200.41200.215,326,800
18 Jan 2024191.89193.12189.81192.87192.673,552,000
17 Jan 2024186.51186.92183.54186.70186.514,971,000
16 Jan 2024186.03189.70185.07188.43188.244,151,400
12 Jan 2024186.87187.78184.90185.80185.612,277,000
11 Jan 2024186.20187.83182.97186.62186.433,692,100
10 Jan 2024186.98187.02183.58185.93185.742,821,800
09 Jan 2024184.39187.99184.12186.56186.372,944,200
08 Jan 2024181.86186.98181.81186.50186.313,202,200
05 Jan 2024179.95182.20179.39180.61180.433,888,900
04 Jan 2024178.28181.44177.88179.62179.433,737,100
03 Jan 2024181.84182.87180.42181.14180.964,069,800
02 Jan 2024188.78188.78183.54185.12184.933,256,800
29 Dec 2023193.49193.88191.00192.03191.841,452,300
28 Dec 2023194.27194.64193.20193.45193.261,053,000
27 Dec 2023194.20194.53192.75193.82193.621,877,400
26 Dec 2023190.83194.09190.83193.32193.121,906,500
22 Dec 2023190.26191.10188.61189.96189.772,363,400
21 Dec 2023188.24189.70187.36189.36189.162,589,300
20 Dec 2023188.47189.56184.26184.26184.073,355,800
20 Dec 20231.123 Dividend
19 Dec 2023189.52190.64189.28190.26188.941,910,100
18 Dec 2023189.77190.09187.53189.25187.942,272,200
15 Dec 2023189.63191.91189.37189.78188.463,956,100
14 Dec 2023185.46189.61185.46189.07187.773,372,300
13 Dec 2023181.21185.02180.54183.97182.705,724,900
12 Dec 2023178.98181.21178.66181.18179.932,226,600
11 Dec 2023175.58180.45175.40179.89178.643,977,100
08 Dec 2023172.18174.71172.11173.95172.754,207,200
07 Dec 2023169.67173.12168.99172.59171.401,916,700
06 Dec 2023171.58171.68167.89168.08166.922,683,500
05 Dec 2023168.46169.58167.72169.13167.962,568,300
04 Dec 2023170.27170.44167.64170.09168.921,810,500
01 Dec 2023170.33172.34169.00172.02170.831,719,600
30 Nov 2023172.69172.86169.84171.22170.032,419,500
29 Nov 2023172.99175.01172.13172.42171.233,665,700
28 Nov 2023170.59171.47169.20170.57169.391,852,200
27 Nov 2023171.18173.03170.75171.57170.391,816,800
24 Nov 2023171.68172.01171.08171.81170.62516,600
22 Nov 2023172.29174.40171.21171.69170.502,044,200
21 Nov 2023172.97172.97170.26171.14169.963,018,600
20 Nov 2023171.68175.00171.63174.40173.201,482,000
17 Nov 2023170.14172.20169.86171.87170.681,815,300
16 Nov 2023169.87171.18169.30170.67169.492,275,500
15 Nov 2023170.41171.86169.30170.59169.415,104,800
14 Nov 2023167.45169.86167.16169.36168.192,765,100
13 Nov 2023163.63163.88162.25163.32162.191,956,000
10 Nov 2023160.52165.44159.85164.92163.782,229,000
09 Nov 2023160.33162.24158.21158.53157.432,383,200
08 Nov 2023159.28160.04158.19159.29158.192,233,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...