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
2023-12-29 580.48 581.64 573.00 576.10 0.5M
2023-12-28 582.80 583.91 579.60 580.36 0.4M
2023-12-27 582.61 583.60 578.24 581.45 0.6M
2023-12-26 572.50 582.26 572.50 579.96 0.6M
2023-12-22 570.78 573.30 565.83 569.89 0.8M
2023-12-21 564.72 569.11 562.09 568.07 0.9M
2023-12-20 565.40 568.69 552.77 552.77 1.1M
2023-12-19 568.56 571.93 567.84 570.78 0.6M
2023-12-18 569.32 570.26 562.58 567.75 0.8M
2023-12-15 568.88 575.73 568.10 569.33 1.3M
2023-12-14 556.38 568.82 556.38 567.22 1.1M
2023-12-13 543.63 555.07 541.61 551.92 1.9M
2023-12-12 536.94 543.63 535.99 543.55 0.7M
2023-12-11 526.75 541.34 526.19 539.66 1.3M
2023-12-08 516.55 524.14 516.33 521.86 1.4M
2023-12-07 509.00 519.37 506.97 517.77 0.6M
2023-12-06 514.75 515.04 503.66 504.25 0.9M
2023-12-05 505.39 508.73 503.17 507.38 0.9M
2023-12-04 510.80 511.32 502.92 510.28 0.6M
2023-12-01 510.99 517.02 507.00 516.06 0.6M
2023-11-30 518.07 518.59 509.51 513.65 0.8M
2023-11-29 518.96 525.03 516.39 517.26 1.2M
2023-11-28 511.77 514.42 507.60 511.71 0.6M
2023-11-27 513.53 519.09 512.25 514.72 0.6M
2023-11-24 515.04 516.02 513.23 515.44 0.2M
2023-11-22 516.86 523.21 513.63 515.07 0.7M
2023-11-21 518.92 518.92 510.79 513.43 1.0M
2023-11-20 515.05 525.00 514.88 523.21 0.5M
2023-11-17 510.42 516.61 509.58 515.61 0.6M
2023-11-16 509.61 513.53 507.89 512.01 0.8M
2023-11-15 511.23 515.58 507.90 511.76 1.7M
2023-11-14 502.34 509.58 501.47 508.07 0.9M
2023-11-13 490.88 491.63 486.76 489.95 0.7M
2023-11-10 481.55 496.31 479.56 494.77 0.7M
2023-11-09 481.00 486.72 474.63 475.59 0.8M
2023-11-08 477.85 480.12 474.58 477.88 0.7M
2023-11-07 473.34 479.49 472.61 477.40 0.5M
2023-11-06 476.03 477.35 469.89 474.38 0.6M
2023-11-03 468.22 478.71 467.35 475.26 0.8M
2023-11-02 461.79 466.40 457.06 463.09 0.9M
2023-11-01 442.44 453.21 442.44 452.80 1.2M
2023-10-31 438.76 443.53 433.21 442.39 0.6M
2023-10-30 441.16 443.99 433.62 438.38 0.9M
2023-10-27 445.84 448.53 442.30 444.33 0.8M
2023-10-26 444.19 449.39 437.61 439.60 1.5M
2023-10-25 454.77 456.30 439.91 442.23 1.1M
2023-10-24 457.46 461.76 455.31 460.86 0.7M
2023-10-23 454.58 462.52 449.75 454.69 0.9M
2023-10-20 463.97 467.24 456.46 457.29 1.0M
2023-10-19 475.55 476.83 462.33 464.00 1.5M
2023-10-18 471.71 475.30 468.77 471.26 1.0M
2023-10-17 473.79 483.33 468.33 479.91 0.8M
2023-10-16 478.30 485.23 477.83 483.44 0.6M
2023-10-13 491.01 491.58 475.77 476.69 0.8M
2023-10-12 489.59 497.06 485.31 490.03 1.0M
2023-10-11 486.79 489.77 482.97 488.78 1.0M
2023-10-10 480.48 489.45 478.50 485.13 0.6M
2023-10-09 475.03 480.34 471.51 478.99 0.7M
2023-10-06 467.67 482.53 464.58 480.19 1.3M
2023-10-05 472.50 474.32 465.75 470.09 0.6M
2023-10-04 468.46 473.80 465.04 472.38 1.1M
2023-10-03 471.61 478.23 462.90 466.19 0.9M
2023-10-02 474.68 479.79 470.27 476.04 0.8M
2023-09-29 478.77 480.50 472.19 473.65 0.9M
2023-09-28 462.40 476.92 460.49 471.94 1.2M
2023-09-27 463.07 466.85 456.47 463.36 0.9M
2023-09-26 464.00 465.18 457.27 459.31 0.8M
2023-09-25 463.88 469.90 461.73 469.47 0.5M
2023-09-22 466.61 470.71 464.23 466.06 0.8M
2023-09-21 465.28 468.24 462.00 462.21 0.8M
2023-09-20 480.94 482.96 470.74 470.90 0.7M
2023-09-19 481.39 481.65 476.21 478.76 0.5M
2023-09-18 477.50 484.60 476.53 482.83 0.6M
2023-09-15 492.55 492.55 478.75 481.19 1.0M
2023-09-14 496.74 497.57 490.80 495.49 0.7M
2023-09-13 489.32 496.94 488.80 491.97 1.0M
2023-09-12 490.39 497.81 489.11 489.46 0.6M
2023-09-11 500.13 500.22 486.99 493.65 0.5M
2023-09-08 495.45 499.05 491.87 493.93 0.4M
2023-09-07 496.47 497.92 490.24 496.50 1.3M
2023-09-06 510.40 513.78 502.42 508.13 0.7M
2023-09-05 510.19 515.84 507.45 511.83 0.6M
2023-09-01 514.08 515.25 508.30 512.00 0.6M
2023-08-31 505.33 513.61 505.33 510.67 0.7M
2023-08-30 503.27 509.24 499.67 507.16 1.0M
2023-08-29 489.40 506.44 488.69 504.78 0.9M
2023-08-28 490.49 493.22 486.85 491.86 0.6M
2023-08-25 483.51 489.87 476.00 485.71 1.1M
2023-08-24 509.60 509.87 482.53 483.63 1.6M
2023-08-23 487.31 501.92 486.76 500.16 1.0M
2023-08-22 500.55 501.16 488.47 490.14 0.7M
2023-08-21 482.96 495.23 482.19 494.50 0.9M
2023-08-18 472.91 482.41 471.92 480.69 0.8M
2023-08-17 483.74 484.83 476.61 478.12 0.9M
2023-08-16 491.84 492.33 482.46 482.84 0.9M
2023-08-15 498.14 499.74 491.80 492.37 0.8M
2023-08-14 484.82 500.85 483.15 500.73 1.0M
2023-08-11 492.66 493.00 485.81 486.69 1.3M
2023-08-10 504.80 510.16 495.39 498.78 1.3M
2023-08-09 509.81 510.01 499.79 500.80 1.1M
2023-08-08 510.31 510.74 503.32 510.16 0.9M
2023-08-07 516.70 519.07 513.56 518.41 0.8M
2023-08-04 511.96 520.14 507.36 513.01 1.4M
2023-08-03 508.97 517.53 507.07 513.82 1.5M
2023-08-02 528.84 528.98 512.07 515.14 1.6M
2023-08-01 530.40 536.77 528.76 535.64 0.5M
2023-07-31 535.04 536.88 531.99 535.30 0.5M
2023-07-28 531.64 534.90 526.44 533.09 0.9M
2023-07-27 525.39 532.61 518.78 521.70 1.3M
2023-07-26 512.76 516.40 506.47 512.07 0.9M
2023-07-25 513.60 522.33 513.60 519.24 0.6M
2023-07-24 510.66 514.28 508.00 510.65 0.5M
2023-07-21 511.61 515.44 507.81 510.67 0.8M
2023-07-20 515.83 517.62 503.80 506.10 1.7M
2023-07-19 532.20 532.58 523.89 525.20 0.8M
2023-07-18 528.25 533.26 524.11 531.51 0.9M
2023-07-17 518.32 533.15 515.13 530.53 1.0M
2023-07-14 524.75 529.45 515.99 518.13 1.7M
2023-07-13 519.52 525.88 517.52 524.69 0.9M
2023-07-12 511.97 515.00 509.08 514.07 1.4M
2023-07-11 506.40 507.32 497.39 504.67 0.8M
2023-07-10 495.91 505.09 495.41 504.65 0.6M
2023-07-07 495.08 502.22 493.56 494.36 0.6M
2023-07-06 491.96 494.98 487.92 494.15 1.2M
2023-07-05 508.35 509.40 500.30 500.46 0.9M
2023-07-03 509.59 513.00 506.15 511.77 0.3M
2023-06-30 505.04 509.29 503.24 507.26 0.5M
2023-06-29 501.43 501.78 495.40 499.54 0.6M
2023-06-28 495.16 503.63 494.62 499.40 1.0M
2023-06-27 488.00 504.13 486.15 503.28 0.9M
2023-06-26 488.12 495.61 486.27 486.29 0.8M
2023-06-23 485.46 487.80 482.51 484.72 0.7M
2023-06-22 487.78 495.46 487.11 493.41 1.2M
2023-06-21 500.23 502.73 490.55 491.12 1.4M
2023-06-20 505.17 509.61 498.96 503.39 0.7M
2023-06-16 517.39 517.44 506.77 507.50 1.7M
2023-06-15 510.55 516.01 508.56 512.23 2.2M
2023-06-14 507.37 516.75 504.41 516.50 2.8M
2023-06-13 510.62 512.57 503.48 509.27 1.4M
2023-06-12 492.57 503.02 491.97 502.54 0.9M
2023-06-09 491.08 494.41 484.57 486.86 0.8M
2023-06-08 482.07 486.78 479.59 485.58 0.9M
2023-06-07 484.55 491.37 479.57 480.66 1.3M
2023-06-06 472.91 484.36 472.19 482.02 1.1M
2023-06-05 481.99 482.26 473.83 476.27 0.9M
2023-06-02 488.60 490.00 480.24 483.76 1.1M
2023-06-01 479.61 489.04 474.70 484.90 2.4M
2023-05-31 480.99 487.61 476.48 476.70 1.8M
2023-05-30 501.00 503.02 487.27 489.26 2.6M
2023-05-26 466.64 492.19 466.48 489.67 2.7M
2023-05-25 450.74 461.40 445.85 459.63 4.3M
2023-05-24 429.95 432.73 426.38 430.93 1.4M
2023-05-23 441.29 444.20 437.81 438.78 0.5M
2023-05-22 438.75 445.44 438.56 444.27 0.8M
2023-05-19 443.73 444.74 439.97 442.74 1.0M
2023-05-18 433.32 446.11 433.00 445.03 1.1M
2023-05-17 424.85 433.06 422.19 431.40 0.7M
2023-05-16 420.42 425.79 420.42 421.00 0.7M
2023-05-15 411.81 421.87 410.60 421.79 0.6M
2023-05-12 412.49 414.20 406.77 410.64 0.5M
2023-05-11 413.85 414.74 407.12 411.02 0.6M
2023-05-10 414.16 416.66 409.73 413.73 0.9M
2023-05-09 410.73 411.28 407.89 409.56 0.8M
2023-05-08 414.44 416.94 411.00 416.65 0.5M
2023-05-05 406.37 416.64 404.32 414.90 0.5M
2023-05-04 404.93 409.36 402.23 405.87 0.7M
2023-05-03 410.58 415.53 407.86 408.16 0.8M
2023-05-02 416.03 418.40 408.87 412.90 0.7M
2023-05-01 413.79 417.08 412.71 415.87 0.6M
2023-04-28 406.72 412.24 404.92 412.14 0.8M
2023-04-27 402.62 405.35 394.59 404.84 1.0M
2023-04-26 405.17 407.27 401.08 403.14 0.6M
2023-04-25 412.46 412.50 400.74 401.00 0.8M
2023-04-24 416.06 418.43 412.14 414.94 0.7M
2023-04-21 418.44 418.44 413.14 416.81 0.7M
2023-04-20 416.07 426.19 415.65 419.89 0.8M
2023-04-19 419.29 421.29 417.71 420.28 0.4M
2023-04-18 426.40 430.08 421.71 424.93 0.9M
2023-04-17 418.55 423.37 417.29 423.10 0.7M
2023-04-14 423.36 428.48 418.49 423.10 0.7M
2023-04-13 421.25 426.25 417.88 423.76 1.0M
2023-04-12 432.37 432.50 419.89 420.30 0.9M
2023-04-11 432.77 433.07 427.31 428.13 0.6M
2023-04-10 419.28 430.69 418.61 430.39 0.6M
2023-04-06 421.23 426.04 417.97 422.92 0.6M
2023-04-05 427.99 428.35 420.62 425.11 1.1M
2023-04-04 441.63 441.76 430.19 432.61 0.8M
2023-04-03 442.07 443.75 435.38 440.83 0.6M
2023-03-31 438.57 445.34 437.86 444.67 0.7M
2023-03-30 440.28 444.82 438.80 441.93 0.9M
2023-03-29 428.26 437.80 427.46 434.77 1.0M
2023-03-28 423.43 423.78 414.81 421.23 0.9M
2023-03-27 431.00 432.32 422.92 424.41 0.6M
2023-03-24 433.49 434.67 425.10 429.45 1.0M
2023-03-23 432.83 442.89 429.40 437.03 1.3M
2023-03-22 430.80 442.25 426.40 426.51 1.1M
2023-03-21 433.44 438.00 424.40 430.79 1.0M
2023-03-20 426.27 431.32 422.75 429.94 0.7M
2023-03-17 428.91 432.23 423.12 425.44 0.9M
2023-03-16 410.20 429.03 408.41 428.09 1.3M
2023-03-15 410.90 412.94 403.29 412.00 1.2M
2023-03-14 412.08 419.44 410.12 416.86 0.9M
2023-03-13 400.67 410.00 396.48 405.02 1.2M
2023-03-10 415.10 416.17 402.98 404.90 1.1M
2023-03-09 420.71 427.23 412.25 412.88 1.3M
2023-03-08 411.99 421.71 411.99 421.25 0.7M
2023-03-07 415.15 416.90 408.69 410.34 0.6M
2023-03-06 420.76 424.38 413.72 414.71 0.7M
2023-03-03 413.13 420.05 410.02 419.59 0.8M
2023-03-02 403.56 415.19 400.43 413.22 1.0M
2023-03-01 411.34 414.94 408.32 409.94 0.6M
2023-02-28 407.48 415.37 406.60 409.83 0.5M
2023-02-27 413.07 413.13 408.28 408.43 0.7M
2023-02-24 406.35 408.42 403.23 406.28 0.9M
2023-02-23 414.00 415.66 405.57 413.69 1.5M
2023-02-22 403.39 406.41 398.10 400.52 0.8M
2023-02-21 409.45 414.28 401.67 402.45 0.7M
2023-02-17 420.00 421.23 412.15 415.92 1.0M
2023-02-16 425.32 429.78 421.81 422.50 1.1M
2023-02-15 426.87 433.34 423.72 433.12 0.7M
2023-02-14 419.93 432.66 416.78 431.36 1.1M
2023-02-13 419.50 424.89 415.84 423.67 0.7M
2023-02-10 419.94 421.16 412.99 417.53 1.0M
2023-02-09 430.73 435.56 421.14 424.28 1.0M
2023-02-08 429.62 433.15 422.21 423.20 1.2M
2023-02-07 420.79 434.57 419.73 432.50 1.1M
2023-02-06 419.43 425.62 417.29 419.17 0.8M
2023-02-03 424.91 435.88 423.83 426.09 1.9M
2023-02-02 429.08 438.11 426.64 434.57 2.5M
2023-02-01 405.68 429.02 405.32 424.73 2.4M
2023-01-31 395.53 403.87 395.15 403.68 1.0M
2023-01-30 401.55 403.98 395.97 396.29 1.5M
2023-01-27 402.63 410.62 401.59 407.10 1.4M
2023-01-26 407.54 410.23 400.80 409.71 1.3M
2023-01-25 394.76 403.64 391.73 402.92 1.1M
2023-01-24 399.95 405.60 399.40 401.83 0.8M
2023-01-23 389.13 406.24 388.51 404.89 1.9M
2023-01-20 377.85 385.77 374.01 385.53 1.1M
2023-01-19 381.20 381.40 372.62 373.83 1.3M
2023-01-18 390.98 393.73 384.48 384.62 1.2M
2023-01-17 384.89 390.56 383.08 386.65 1.0M
2023-01-13 379.63 386.25 379.16 386.21 0.7M
2023-01-12 382.05 386.94 374.16 384.62 1.1M
2023-01-11 375.39 380.16 372.23 380.00 0.9M
2023-01-10 369.10 375.67 367.18 375.16 0.9M
2023-01-09 370.34 378.79 367.98 370.37 1.5M
2023-01-06 352.20 365.58 347.44 363.67 1.6M
2023-01-05 349.97 352.46 346.93 347.50 0.9M
2023-01-04 351.15 355.42 347.10 353.46 1.1M
2023-01-03 353.87 354.50 342.50 344.59 0.9M