iShares Trust S&P Semiconductor Index Fund (SOXX)

202.27Last Price

+1.12 (0.56%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	200.80	207.62	196.70	202.27	5,484,940	202.27
3/03/2025	211.51	211.65	199.32	201.15	5,051,139	201.15
2/28/2025	205.37	210.05	203.12	208.52	3,722,146	208.52
2/27/2025	219.18	219.50	204.92	205.25	4,329,352	205.25
2/26/2025	216.95	219.80	215.58	217.94	2,555,271	217.94
2/25/2025	218.45	219.22	213.58	214.21	3,512,309	214.21
2/24/2025	224.97	225.34	218.54	218.72	3,395,076	218.72
2/21/2025	231.76	231.85	223.13	223.98	2,946,988	223.98
2/20/2025	231.99	233.44	228.75	231.07	2,641,344	231.07
2/19/2025	227.15	231.62	226.26	230.53	2,632,957	230.53
2/18/2025	224.70	227.47	223.47	226.76	3,601,768	226.76
2/14/2025	222.82	223.77	221.92	223.07	1,566,519	223.07
2/13/2025	219.95	222.99	219.88	222.84	2,543,749	222.84
2/12/2025	216.44	220.22	215.95	220.14	2,016,169	220.14
2/11/2025	217.89	221.17	217.89	219.90	1,549,748	219.90
2/10/2025	218.45	220.25	218.42	219.70	2,698,112	219.70
2/07/2025	220.81	222.08	215.39	216.87	3,297,648	216.87
2/06/2025	219.05	220.70	217.88	220.30	3,109,157	220.30
2/05/2025	215.83	221.04	214.48	220.59	2,197,639	220.59
2/04/2025	213.72	217.27	213.43	216.40	3,734,730	216.40
2/03/2025	212.39	216.85	210.96	214.20	3,603,030	214.20
1/31/2025	219.99	224.29	217.47	218.13	3,870,304	218.13
1/30/2025	217.01	219.99	215.76	218.74	4,652,780	218.74
1/29/2025	215.56	216.18	212.15	214.38	2,422,032	214.38
1/28/2025	213.62	214.77	208.98	213.50	9,116,044	213.50
1/27/2025	219.00	219.61	209.74	212.55	16,924,659	212.55
1/24/2025	235.47	235.47	229.71	230.64	2,229,928	230.64
1/23/2025	232.03	235.38	231.18	235.37	2,566,440	235.37
1/22/2025	234.83	238.34	234.32	235.81	3,704,946	235.81
1/21/2025	231.81	234.58	229.80	232.45	3,197,852	232.45
1/17/2025	228.58	230.32	227.36	229.74	4,080,809	229.74
1/16/2025	227.25	227.79	223.53	223.54	3,021,392	223.54
1/15/2025	222.48	224.65	221.67	223.21	2,899,645	223.21
1/14/2025	219.35	220.75	216.12	218.96	1,492,261	218.96
1/13/2025	213.85	217.84	213.66	217.53	2,307,403	217.53
1/10/2025	220.74	220.88	216.78	218.20	4,037,989	218.20
1/08/2025	225.05	225.46	221.11	223.54	3,141,826	223.54
1/07/2025	231.70	231.89	224.56	225.79	3,693,773	225.79
1/06/2025	227.26	231.80	227.26	228.91	4,171,419	228.91
1/03/2025	218.25	223.04	217.96	222.47	2,624,313	222.47
1/02/2025	217.68	220.22	214.96	216.82	2,420,888	216.82
12/31/2024	217.28	0.00	217.28	215.49	0	215.49
12/30/2024	217.84	219.31	215.67	217.28	2,566,148	217.28
12/27/2024	222.19	222.72	218.85	221.64	1,932,953	221.64
12/26/2024	221.98	224.95	221.69	223.53	1,303,473	223.53
12/24/2024	222.78	223.68	221.34	223.60	1,252,263	223.60
12/23/2024	216.47	221.60	216.47	221.32	3,043,354	221.32
12/20/2024	210.81	217.78	210.30	214.82	4,681,132	214.82
12/19/2024	216.09	216.56	211.45	211.97	3,243,290	211.97
12/18/2024	225.35	227.16	213.95	215.59	4,417,625	215.59
12/17/2024	224.84	226.18	222.56	223.87	2,395,335	223.87
12/16/2024	224.01	228.58	222.39	227.44	4,777,459	227.08
12/13/2024	222.30	224.66	220.01	223.30	3,721,000	222.95
12/12/2024	217.39	218.18	215.46	217.24	2,673,705	216.90
12/11/2024	216.73	220.23	215.40	218.94	3,232,506	218.59
12/10/2024	219.43	219.57	212.19	213.57	2,563,436	213.23
12/09/2024	218.50	221.54	217.38	218.77	1,571,524	218.43
12/06/2024	218.60	220.38	218.00	219.83	1,823,120	219.48
12/05/2024	222.33	222.66	217.89	218.51	2,474,823	218.17