iShares Semiconductor ETF (SOXX)
218.86
-1.80
(-0.82%)
USD |
NASDAQ |
May 07, 16:00
218.58
-0.28
(-0.13%)
After-Hours: 16:54
SOXX Price: 218.86 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 218.01 | 220.68 | 217.16 | 220.66 | 2.442M |
| May 03, 2024 | 215.85 | 217.41 | 214.48 | 216.17 | 3.452M |
| May 02, 2024 | 210.30 | 212.16 | 206.52 | 211.41 | 3.877M |
| May 01, 2024 | 210.01 | 213.84 | 205.59 | 206.76 | 7.023M |
| Apr 30, 2024 | 217.60 | 220.00 | 213.93 | 213.99 | 3.584M |
| Apr 29, 2024 | 216.52 | 218.76 | 214.97 | 218.55 | 3.247M |
| Apr 26, 2024 | 212.15 | 217.82 | 211.66 | 216.90 | 3.813M |
| Apr 25, 2024 | 208.04 | 213.83 | 206.93 | 212.41 | 3.903M |
| Apr 24, 2024 | 211.38 | 212.50 | 206.74 | 208.54 | 4.078M |
| Apr 23, 2024 | 203.05 | 206.86 | 202.50 | 205.87 | 3.645M |
| Apr 22, 2024 | 200.44 | 203.11 | 198.02 | 201.66 | 4.494M |
| Apr 19, 2024 | 204.80 | 206.12 | 197.43 | 198.39 | 6.407M |
| Apr 18, 2024 | 208.86 | 210.23 | 205.97 | 206.63 | 5.373M |
| Apr 17, 2024 | 217.10 | 217.44 | 209.90 | 210.36 | 4.799M |
| Apr 16, 2024 | 215.40 | 218.00 | 214.51 | 216.94 | 2.452M |
| Apr 15, 2024 | 221.05 | 221.86 | 214.24 | 215.31 | 3.171M |
| Apr 12, 2024 | 221.49 | 221.76 | 217.64 | 218.07 | 3.210M |
| Apr 11, 2024 | 221.88 | 225.87 | 220.06 | 225.47 | 2.455M |
| Apr 10, 2024 | 220.84 | 223.42 | 219.22 | 220.49 | 3.610M |
| Apr 09, 2024 | 224.44 | 225.30 | 220.76 | 224.59 | 3.173M |
| Apr 08, 2024 | 222.94 | 224.11 | 221.31 | 222.20 | 1.867M |
| Apr 05, 2024 | 220.00 | 223.00 | 218.58 | 221.63 | 2.428M |
| Apr 04, 2024 | 228.51 | 229.17 | 218.56 | 219.03 | 3.744M |
| Apr 03, 2024 | 222.17 | 226.99 | 222.14 | 225.41 | 1.861M |
| Apr 02, 2024 | 224.54 | 225.26 | 222.40 | 224.78 | 2.384M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
58.84
Minimum
May 31 2019
237.75
Maximum
Mar 07 2024
130.24
Average
136.22
Median