iShares Semiconductor ETF (SOXX)
326.74
-7.02 (-2.10%)
USD |
NASDAQ |
Sep 26, 16:00
326.74
0.00 (0.00%)
After-Hours: 20:00
SOXX Price: 326.74 for Sept. 26, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 23, 2022 | 334.29 | 335.19 | 327.71 | 333.76 | 1.294M |
| Sep 22, 2022 | 345.76 | 347.22 | 336.29 | 338.29 | 970069.0 |
| Sep 21, 2022 | 351.95 | 363.35 | 347.75 | 347.75 | 1.178M |
| Sep 20, 2022 | 352.58 | 354.30 | 348.51 | 351.30 | 873780.0 |
| Sep 19, 2022 | 349.65 | 357.91 | 349.49 | 356.03 | 704566.0 |
| Sep 16, 2022 | 348.19 | 354.55 | 345.54 | 354.17 | 1.066M |
| Sep 15, 2022 | 355.59 | 359.76 | 349.67 | 352.06 | 810928.0 |
| Sep 14, 2022 | 356.64 | 360.48 | 352.66 | 358.00 | 893717.0 |
| Sep 13, 2022 | 363.07 | 366.19 | 352.91 | 353.98 | 1.355M |
| Sep 12, 2022 | 377.21 | 379.29 | 372.89 | 377.42 | 863044.0 |
| Sep 09, 2022 | 371.62 | 377.52 | 371.62 | 375.59 | 688858.0 |
| Sep 08, 2022 | 357.21 | 368.16 | 355.00 | 366.79 | 937527.0 |
| Sep 07, 2022 | 356.14 | 363.76 | 353.45 | 360.71 | 562581.0 |
| Sep 06, 2022 | 358.79 | 360.76 | 351.99 | 354.71 | 888294.0 |
| Sep 02, 2022 | 368.42 | 370.99 | 357.28 | 358.85 | 1.218M |
| Sep 01, 2022 | 360.26 | 362.88 | 351.58 | 362.83 | 1.513M |
| Aug 31, 2022 | 375.25 | 375.26 | 366.46 | 369.69 | 925576.0 |
| Aug 30, 2022 | 382.07 | 382.22 | 369.01 | 373.60 | 1.071M |
| Aug 29, 2022 | 381.69 | 386.11 | 377.38 | 378.00 | 858403.0 |
| Aug 26, 2022 | 408.07 | 409.02 | 385.18 | 385.79 | 945993.0 |
| Aug 25, 2022 | 394.91 | 409.47 | 394.69 | 408.99 | 893194.0 |
| Aug 24, 2022 | 393.09 | 395.89 | 389.97 | 394.53 | 417255.0 |
| Aug 23, 2022 | 391.87 | 399.54 | 391.42 | 393.54 | 808592.0 |
| Aug 22, 2022 | 398.65 | 399.40 | 389.69 | 391.59 | 896479.0 |
| Aug 19, 2022 | 412.43 | 414.52 | 404.81 | 406.90 | 766169.0 |
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
145.00
Minimum
Dec 24 2018
555.63
Maximum
Dec 27 2021
293.44
Average
248.92
Median