iShares Semiconductor ETF (SOXX)
228.34
+6.47
(+2.92%)
USD |
NASDAQ |
Nov 06, 16:00
230.99
+2.65
(+1.16%)
Pre-Market: 08:02
SOXX Price: 228.34 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2024 | 226.36 | 229.17 | 224.31 | 228.34 | 3.357M |
| Nov 05, 2024 | 219.41 | 222.07 | 219.14 | 221.87 | 2.265M |
| Nov 04, 2024 | 219.93 | 222.46 | 218.50 | 219.31 | 1.728M |
| Nov 01, 2024 | 220.02 | 222.76 | 219.31 | 220.58 | 2.131M |
| Oct 31, 2024 | 224.90 | 224.99 | 216.56 | 218.26 | 6.121M |
| Oct 30, 2024 | 229.29 | 230.74 | 226.98 | 227.07 | 4.324M |
| Oct 29, 2024 | 229.92 | 236.46 | 228.86 | 235.37 | 3.135M |
| Oct 28, 2024 | 229.50 | 231.30 | 228.37 | 229.72 | 1.509M |
| Oct 25, 2024 | 229.45 | 233.07 | 229.37 | 229.58 | 2.210M |
| Oct 24, 2024 | 228.07 | 228.21 | 225.58 | 227.30 | 2.248M |
| Oct 23, 2024 | 227.65 | 228.51 | 222.87 | 226.04 | 2.260M |
| Oct 22, 2024 | 227.68 | 228.81 | 226.28 | 228.08 | 2.476M |
| Oct 21, 2024 | 228.44 | 229.54 | 225.98 | 228.93 | 2.034M |
| Oct 18, 2024 | 231.30 | 231.31 | 228.42 | 229.36 | 1.644M |
| Oct 17, 2024 | 233.30 | 233.87 | 229.15 | 229.15 | 2.406M |
| Oct 16, 2024 | 230.12 | 230.12 | 226.40 | 227.36 | 3.777M |
| Oct 15, 2024 | 239.24 | 240.47 | 225.72 | 227.36 | 6.421M |
| Oct 14, 2024 | 236.96 | 240.29 | 236.81 | 239.80 | 2.142M |
| Oct 11, 2024 | 231.79 | 236.19 | 231.67 | 235.46 | 4.573M |
| Oct 10, 2024 | 231.99 | 234.79 | 230.65 | 233.50 | 1.887M |
| Oct 09, 2024 | 232.49 | 235.48 | 230.88 | 235.15 | 2.019M |
| Oct 08, 2024 | 230.45 | 233.54 | 228.94 | 232.72 | 2.509M |
| Oct 07, 2024 | 229.60 | 232.26 | 228.78 | 230.45 | 2.007M |
| Oct 04, 2024 | 232.49 | 232.88 | 228.38 | 231.08 | 2.687M |
| Oct 03, 2024 | 225.36 | 230.83 | 225.21 | 227.96 | 2.111M |
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
58.89
Minimum
Mar 20 2020
265.49
Maximum
Jul 10 2024
146.89
Average
142.84
Median