iShares PHLX Semiconductor

SOXX
🏛️ usa →
268.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 343.32 348.56 340.84 347.98 0.7M
2022-12-29 343.03 349.92 341.76 348.30 1.1M
2022-12-28 340.37 344.54 336.15 337.53 0.9M
2022-12-27 346.11 346.43 341.00 342.58 1.2M
2022-12-23 345.56 348.89 342.04 348.88 0.9M
2022-12-22 356.20 356.77 341.24 348.58 1.8M
2022-12-21 357.74 364.46 357.05 363.26 0.8M
2022-12-20 352.98 358.52 352.18 355.26 0.8M
2022-12-19 361.54 362.37 353.75 357.44 0.7M
2022-12-16 362.74 365.89 358.35 361.92 0.8M
2022-12-15 372.79 374.41 364.18 364.68 1.3M
2022-12-14 385.65 390.27 376.34 380.79 1.3M
2022-12-13 397.21 398.94 381.75 386.59 1.5M
2022-12-12 372.65 381.53 370.74 381.12 0.7M
2022-12-09 376.32 381.11 373.15 374.49 0.6M
2022-12-08 369.61 378.26 367.15 377.99 0.9M
2022-12-07 364.23 369.95 363.54 367.37 0.7M
2022-12-06 376.03 376.42 364.44 368.16 0.7M
2022-12-05 378.30 381.95 372.67 376.07 0.9M
2022-12-02 375.58 381.49 373.66 380.89 1.0M
2022-12-01 390.33 390.73 379.87 385.24 1.4M
2022-11-30 367.44 388.30 364.02 388.03 1.4M
2022-11-29 368.59 370.66 363.83 366.07 0.6M
2022-11-28 372.23 376.17 364.95 367.49 1.1M
2022-11-25 379.67 381.00 376.91 376.91 0.4M
2022-11-23 377.04 385.68 376.99 382.00 1.3M
2022-11-22 369.66 377.73 366.56 377.44 1.1M
2022-11-21 368.64 369.96 365.36 366.52 0.6M
2022-11-18 378.09 378.17 368.67 372.70 1.0M
2022-11-17 361.32 373.53 360.67 371.87 1.3M
2022-11-16 376.10 376.85 366.65 368.98 1.6M
2022-11-15 389.53 390.59 379.65 384.87 1.6M
2022-11-14 376.12 381.38 373.90 374.03 1.2M
2022-11-11 368.73 380.39 364.51 378.17 2.0M
2022-11-10 351.55 367.85 348.62 366.94 1.8M
2022-11-09 337.69 339.03 332.02 332.53 1.2M
2022-11-08 342.40 347.56 336.55 343.51 1.3M
2022-11-07 332.05 337.40 327.71 336.11 1.2M
2022-11-04 325.79 329.84 321.27 329.00 1.5M
2022-11-03 312.76 319.33 309.48 314.45 1.3M
2022-11-02 331.19 336.98 318.30 318.72 1.1M
2022-11-01 333.04 334.13 327.14 329.11 0.9M
2022-10-31 330.74 331.66 324.81 326.48 0.8M
2022-10-28 321.75 334.24 320.92 333.75 1.4M
2022-10-27 329.10 332.19 320.74 321.16 1.2M
2022-10-26 323.39 334.72 321.80 326.96 1.6M
2022-10-25 324.20 332.43 323.68 330.21 0.9M
2022-10-24 322.53 324.24 315.30 322.84 1.3M
2022-10-21 309.12 322.25 307.77 321.45 1.2M
2022-10-20 309.72 319.39 308.17 309.93 1.2M
2022-10-19 303.88 310.94 302.94 308.02 1.0M
2022-10-18 314.55 316.61 300.66 306.06 1.2M
2022-10-17 306.63 309.22 302.60 305.01 1.3M
2022-10-14 316.03 316.03 297.71 298.68 1.3M
2022-10-13 291.10 317.41 287.82 311.67 1.6M
2022-10-12 305.52 307.14 301.98 302.95 1.0M
2022-10-11 309.16 312.03 301.62 305.92 1.6M
2022-10-10 324.58 324.97 310.26 314.77 1.6M
2022-10-07 336.32 337.27 323.90 325.85 1.3M
2022-10-06 347.68 354.08 345.36 346.65 0.9M
2022-10-05 339.50 351.56 336.48 348.04 0.8M
2022-10-04 340.37 345.63 339.50 345.22 1.1M
2022-10-03 322.36 333.44 320.05 329.75 1.2M
2022-09-30 320.10 328.36 318.24 318.73 0.9M
2022-09-29 328.58 329.20 319.11 324.29 1.0M
2022-09-28 327.29 336.01 325.93 334.70 1.3M
2022-09-27 332.92 335.36 325.28 330.02 1.0M
2022-09-26 330.80 335.89 326.39 326.98 1.0M
2022-09-23 334.29 335.19 327.71 333.76 1.3M
2022-09-22 345.76 347.22 336.29 338.29 1.0M
2022-09-21 351.95 363.35 347.75 347.75 1.2M
2022-09-20 352.59 354.30 348.51 351.30 0.9M
2022-09-19 349.65 357.91 349.49 356.03 0.7M
2022-09-16 348.19 354.55 345.54 354.17 1.1M
2022-09-15 355.59 359.76 349.67 352.06 0.8M
2022-09-14 356.64 360.48 352.66 358.00 0.9M
2022-09-13 363.07 366.19 352.91 353.98 1.4M
2022-09-12 377.21 379.29 372.89 377.42 0.9M
2022-09-09 371.62 377.53 371.62 375.59 0.7M
2022-09-08 357.21 368.16 355.00 366.79 0.9M
2022-09-07 356.14 363.76 353.45 360.71 0.6M
2022-09-06 358.79 360.76 351.99 354.71 0.9M
2022-09-02 368.42 370.99 357.28 358.85 1.3M
2022-09-01 360.26 362.88 351.59 362.83 1.5M
2022-08-31 375.25 375.26 366.46 369.69 1.0M
2022-08-30 382.07 382.22 369.01 373.60 1.1M
2022-08-29 381.69 386.11 377.38 378.00 0.9M
2022-08-26 408.07 409.02 385.18 385.79 0.9M
2022-08-25 394.91 409.47 394.69 408.99 0.9M
2022-08-24 393.09 395.89 389.97 394.53 0.4M
2022-08-23 391.87 399.54 391.42 393.54 0.8M
2022-08-22 398.65 399.40 389.69 391.59 1.0M
2022-08-19 412.43 414.52 404.81 406.90 0.8M
2022-08-18 409.98 420.98 408.50 418.19 0.6M
2022-08-17 412.57 412.77 403.15 408.87 0.9M
2022-08-16 421.15 423.00 414.31 418.99 0.5M
2022-08-15 419.87 424.50 417.00 423.32 0.4M
2022-08-12 412.49 422.89 410.99 421.75 0.7M
2022-08-11 413.77 421.86 408.86 409.76 0.8M
2022-08-10 404.44 411.05 399.05 410.29 1.2M
2022-08-09 403.32 403.74 388.52 393.94 1.5M
2022-08-08 413.42 418.01 406.51 412.86 1.0M
2022-08-05 415.08 422.81 413.18 419.20 1.1M
2022-08-04 418.49 423.76 417.27 422.49 0.6M
2022-08-03 408.06 420.28 407.80 419.46 1.0M
2022-08-02 404.28 414.32 402.57 408.12 0.7M
2022-08-01 404.44 412.43 401.78 408.90 1.3M
2022-07-29 398.37 408.47 397.00 407.33 1.3M
2022-07-28 400.18 405.09 391.46 404.22 1.2M
2022-07-27 388.68 402.52 387.51 399.30 1.1M
2022-07-26 385.72 387.67 380.41 381.83 0.8M
2022-07-25 387.77 388.60 381.81 388.30 1.0M
2022-07-22 399.35 399.52 387.23 390.77 1.5M
2022-07-21 396.25 400.90 390.59 400.64 0.9M
2022-07-20 383.82 396.07 381.45 394.20 1.6M
2022-07-19 373.98 386.48 372.91 384.40 1.0M
2022-07-18 375.47 378.35 365.83 368.17 1.0M
2022-07-15 366.25 369.94 360.51 369.35 1.0M
2022-07-14 352.31 362.28 347.17 360.74 1.1M
2022-07-13 344.10 356.07 343.40 353.25 1.2M
2022-07-12 352.57 355.16 348.71 351.27 1.5M
2022-07-11 353.12 354.88 348.01 350.29 0.8M
2022-07-08 351.68 361.00 350.62 358.55 0.8M
2022-07-07 349.58 358.64 349.58 356.85 1.0M
2022-07-06 340.23 345.56 336.51 341.56 0.9M
2022-07-05 328.70 339.90 326.70 339.90 1.1M
2022-07-01 343.79 345.65 332.88 337.24 1.3M
2022-06-30 349.28 356.58 344.10 349.61 1.1M
2022-06-29 357.84 358.26 349.85 354.25 1.1M
2022-06-28 374.08 378.44 362.24 362.81 1.0M
2022-06-27 376.27 377.20 369.02 371.88 0.8M
2022-06-24 362.67 372.90 361.88 372.90 1.3M
2022-06-23 361.65 361.96 351.46 357.08 0.7M
2022-06-22 357.05 364.66 356.52 359.52 1.4M
2022-06-21 361.51 368.77 361.25 363.31 0.9M
2022-06-17 353.40 356.60 345.92 354.04 1.1M
2022-06-16 364.26 364.63 348.17 352.61 1.3M
2022-06-15 373.23 381.82 366.81 375.22 1.3M
2022-06-14 370.87 372.52 364.55 368.88 0.9M
2022-06-13 375.00 379.93 365.43 366.84 1.3M
2022-06-10 397.00 400.43 388.49 389.30 1.2M
2022-06-09 411.85 419.03 403.63 403.64 0.8M
2022-06-08 422.78 424.50 412.92 416.06 1.1M
2022-06-07 416.73 426.31 413.52 425.11 0.6M
2022-06-06 429.86 431.28 418.94 421.74 0.7M
2022-06-03 424.59 426.99 419.06 421.01 0.7M
2022-06-02 417.92 434.42 417.11 433.99 0.7M
2022-06-01 428.31 430.47 413.58 419.38 0.8M
2022-05-31 427.60 429.92 419.60 426.14 0.9M
2022-05-27 417.91 429.05 417.91 428.34 1.1M
2022-05-26 392.24 413.26 391.61 411.42 1.0M
2022-05-25 386.32 399.67 385.96 395.95 0.8M
2022-05-24 392.26 393.57 384.52 388.95 1.0M
2022-05-23 393.87 399.72 390.83 398.66 1.2M
2022-05-20 404.98 405.01 379.17 396.95 1.4M
2022-05-19 397.63 407.36 393.70 397.16 1.1M
2022-05-18 413.84 419.59 397.88 399.58 1.2M
2022-05-17 411.77 421.87 410.22 420.79 1.1M
2022-05-16 403.36 407.62 399.78 401.30 0.8M
2022-05-13 394.51 410.35 392.42 407.50 1.6M
2022-05-12 380.61 390.94 377.33 387.71 1.8M
2022-05-11 393.71 402.98 384.25 385.37 1.7M
2022-05-10 399.99 404.44 388.43 397.10 1.5M
2022-05-09 400.26 405.14 385.99 388.27 1.7M
2022-05-06 409.00 418.21 401.38 409.10 1.3M
2022-05-05 426.01 426.65 406.63 412.78 1.5M
2022-05-04 420.69 434.51 407.70 433.79 1.4M
2022-05-03 413.06 420.87 410.19 417.59 0.8M
2022-05-02 401.15 414.62 398.01 414.16 1.5M
2022-04-29 412.80 420.81 399.62 400.78 1.4M
2022-04-28 404.77 423.14 399.67 418.67 1.7M
2022-04-27 394.58 406.72 393.69 396.80 1.5M
2022-04-26 411.85 412.57 398.51 398.98 1.9M
2022-04-25 407.20 417.60 405.98 417.49 2.1M
2022-04-22 419.23 421.56 409.86 410.55 1.5M
2022-04-21 436.71 441.57 417.72 419.89 1.2M
2022-04-20 439.20 443.01 429.88 431.40 1.3M
2022-04-19 421.40 433.27 419.26 432.36 1.0M
2022-04-18 413.81 426.83 413.30 423.09 1.2M
2022-04-14 430.51 430.61 415.35 415.89 2.0M
2022-04-13 421.42 430.68 418.82 427.72 1.1M
2022-04-12 428.87 432.04 416.52 418.71 2.0M
2022-04-11 422.46 426.00 419.02 419.99 1.4M
2022-04-08 436.06 436.22 428.11 428.80 1.5M
2022-04-07 438.15 443.65 430.51 439.71 1.2M
2022-04-06 440.00 446.72 435.00 438.75 1.6M
2022-04-05 467.79 468.19 448.74 449.94 1.4M
2022-04-04 465.32 472.31 463.57 471.65 0.9M
2022-04-01 475.28 476.39 457.18 464.11 1.8M
2022-03-31 483.94 486.09 472.01 473.28 1.1M
2022-03-30 496.43 498.19 481.73 484.30 1.1M
2022-03-29 496.89 501.09 490.20 500.30 1.0M
2022-03-28 482.41 489.09 475.46 489.09 0.9M
2022-03-25 485.88 487.20 477.27 485.32 1.0M
2022-03-24 467.82 486.80 465.90 486.42 1.7M
2022-03-23 471.56 477.33 463.79 463.92 1.2M
2022-03-22 472.43 481.54 471.96 475.91 1.0M
2022-03-21 472.40 477.17 464.83 473.29 1.6M
2022-03-18 461.91 476.15 459.05 474.23 1.7M
2022-03-17 457.06 465.15 453.53 465.15 1.4M
2022-03-16 447.12 462.37 442.27 462.30 1.6M
2022-03-15 424.55 440.70 421.89 439.66 1.3M
2022-03-14 433.10 435.35 418.36 420.34 1.9M
2022-03-11 450.37 451.20 433.52 434.40 2.2M
2022-03-10 445.21 445.65 435.20 443.93 1.6M
2022-03-09 449.64 456.65 444.52 453.23 1.6M
2022-03-08 429.73 450.89 422.56 435.00 2.6M
2022-03-07 450.70 453.91 426.73 426.82 2.0M
2022-03-04 457.11 461.14 444.30 449.36 1.5M
2022-03-03 474.38 474.52 458.80 461.61 1.4M
2022-03-02 460.77 474.79 459.70 471.50 1.0M
2022-03-01 472.24 474.99 451.96 456.97 1.4M
2022-02-28 470.85 478.37 464.61 474.16 1.5M
2022-02-25 469.22 477.06 462.57 477.06 2.4M
2022-02-24 435.08 469.99 434.04 469.24 2.9M
2022-02-23 469.11 474.00 451.22 452.68 2.2M
2022-02-22 461.53 474.86 456.37 463.73 2.8M
2022-02-18 472.06 473.80 460.08 466.57 2.0M
2022-02-17 483.74 484.41 471.11 471.84 2.0M
2022-02-16 484.07 492.07 479.79 490.25 0.9M
2022-02-15 474.51 491.36 473.25 490.09 1.6M
2022-02-14 465.60 473.84 458.40 464.46 1.9M
2022-02-11 489.72 493.28 460.69 464.02 2.6M
2022-02-10 492.32 507.88 486.12 488.90 1.5M
2022-02-09 495.04 504.69 488.84 504.63 1.7M
2022-02-08 474.53 489.59 473.74 488.60 1.0M
2022-02-07 478.00 484.51 474.75 476.55 1.2M
2022-02-04 471.89 480.90 465.50 476.82 1.7M
2022-02-03 483.20 491.19 472.28 474.10 2.2M
2022-02-02 493.23 496.92 486.26 495.67 1.7M
2022-02-01 484.16 484.94 471.39 483.46 1.4M
2022-01-31 457.31 480.20 454.79 479.47 2.6M
2022-01-28 446.11 455.03 433.28 455.03 2.4M
2022-01-27 471.89 472.46 444.97 446.47 2.8M
2022-01-26 473.12 486.77 460.20 467.27 2.8M
2022-01-25 465.75 471.48 457.55 460.20 3.6M
2022-01-24 462.76 478.93 446.93 478.04 5.2M
2022-01-21 477.28 490.85 471.59 472.64 4.6M
2022-01-20 500.03 504.00 480.00 480.64 2.8M
2022-01-19 515.39 518.56 495.85 496.20 3.3M
2022-01-18 526.61 526.68 510.12 511.24 2.6M
2022-01-14 518.51 535.66 518.44 535.16 1.1M
2022-01-13 543.32 547.85 521.32 522.65 1.1M
2022-01-12 536.37 540.07 529.81 535.14 1.2M
2022-01-11 519.68 531.86 515.84 531.24 1.1M
2022-01-10 514.79 522.56 504.00 521.43 1.8M
2022-01-07 536.29 538.25 519.61 521.24 0.8M
2022-01-06 532.59 539.32 526.82 536.81 1.0M
2022-01-05 547.18 551.88 532.19 532.67 1.3M
2022-01-04 555.56 559.02 538.12 551.40 1.2M
2022-01-03 545.97 553.64 543.82 553.10 0.6M