Home

iShares Trust S&P Semiconductor Index Fund (SOXX)

219.94
+1.20 (0.55%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025217.01219.99215.76218.744,652,780218.74
1/29/2025215.56216.18212.15214.382,422,032214.38
1/28/2025213.62214.77208.98213.509,116,044213.50
1/27/2025219.00219.61209.74212.5516,924,659212.55
1/24/2025235.47235.47229.71230.642,229,928230.64
1/23/2025232.03235.38231.18235.372,566,440235.37
1/22/2025234.83238.34234.32235.813,704,946235.81
1/21/2025231.81234.58229.80232.453,197,852232.45
1/17/2025228.58230.32227.36229.744,080,809229.74
1/16/2025227.25227.79223.53223.543,021,392223.54
1/15/2025222.48224.65221.67223.212,899,645223.21
1/14/2025219.35220.75216.12218.961,492,261218.96
1/13/2025213.85217.84213.66217.532,307,403217.53
1/10/2025220.74220.88216.78218.204,037,989218.20
1/08/2025225.05225.46221.11223.543,141,826223.54
1/07/2025231.70231.89224.56225.793,693,773225.79
1/06/2025227.26231.80227.26228.914,171,419228.91
1/03/2025218.25223.04217.96222.472,624,313222.47
1/02/2025217.68220.22214.96216.822,420,888216.82
12/31/2024217.280.00217.28215.490215.49
12/30/2024217.84219.31215.67217.282,566,148217.28
12/27/2024222.19222.72218.85221.641,932,953221.64
12/26/2024221.98224.95221.69223.531,303,473223.53
12/24/2024222.78223.68221.34223.601,252,263223.60
12/23/2024216.47221.60216.47221.323,043,354221.32
12/20/2024210.81217.78210.30214.824,681,132214.82
12/19/2024216.09216.56211.45211.973,243,290211.97
12/18/2024225.35227.16213.95215.594,417,625215.59
12/17/2024224.84226.18222.56223.872,395,335223.87
12/16/2024224.01228.58222.39227.444,777,459227.08
12/13/2024222.30224.66220.01223.303,721,000222.95
12/12/2024217.39218.18215.46217.242,673,705216.90
12/11/2024216.73220.23215.40218.943,232,506218.59
12/10/2024219.43219.57212.19213.572,563,436213.23
12/09/2024218.50221.54217.38218.771,571,524218.43
12/06/2024218.60220.38218.00219.831,823,120219.48
12/05/2024222.33222.66217.89218.512,472,134218.17
12/04/2024224.15224.32221.14222.722,678,497222.37
12/03/2024219.65221.06219.02219.811,912,440219.46
12/02/2024216.70222.47216.52221.063,704,280220.71
11/29/2024214.12218.02214.08215.402,505,322215.06
11/27/2024214.25214.41208.89212.563,122,327212.22
11/26/2024220.00220.59213.77215.452,782,171215.11
11/25/2024218.97220.30216.88218.282,948,308217.94
11/22/2024215.62216.70214.56216.172,672,634215.83
11/21/2024215.05217.26210.90216.084,242,750215.74
11/20/2024213.07213.68209.65212.713,989,827212.38
11/19/2024213.33214.81212.47214.352,362,329214.01
11/18/2024211.15214.33210.24213.942,691,966213.60
11/15/2024214.57215.67210.59211.214,748,180210.88
11/14/2024220.50221.37217.84218.242,521,385217.90
11/13/2024221.50222.13217.97218.373,047,889218.03
11/12/2024224.78225.15220.15223.113,258,949222.76
11/11/2024229.18229.18222.78225.574,278,604225.22
11/08/2024231.83233.19230.14231.361,769,239231.00
11/07/2024231.83233.41231.32233.103,153,155232.73
11/06/2024226.36229.17224.31228.343,627,206227.98
11/05/2024219.41222.07219.14221.872,271,690221.52
11/04/2024219.93222.46218.50219.311,721,870218.97
11/01/2024220.02222.76219.31220.582,130,534220.23
10/31/2024224.90224.99216.56218.266,120,224217.92