Skip to main content
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
223.98
-7.09 (-3.07%)
At close: Feb 21, 2025, 4:00 PM
224.21
+0.23 (0.10%)
After-hours: Feb 21, 2025, 7:59 PM EST

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025232.00233.44228.75231.07231.070.23%2,642,349
Feb 19, 2025227.15231.62226.26230.53230.531.66%2,635,670
Feb 18, 2025224.70227.47223.47226.76226.761.65%3,605,031
Feb 14, 2025222.82223.77221.92223.07223.070.10%1,566,517
Feb 13, 2025219.95222.99219.89222.84222.841.23%2,546,770
Feb 12, 2025216.44220.22215.95220.14220.140.11%2,017,516
Feb 11, 2025217.89221.17217.89219.90219.900.09%1,550,036
Feb 10, 2025218.45220.25218.42219.70219.701.30%2,698,566
Feb 7, 2025220.81222.08215.39216.87216.87-1.56%3,297,641
Feb 6, 2025219.05220.70217.88220.30220.30-0.13%3,111,652
Feb 5, 2025215.83221.04214.48220.59220.591.94%2,200,543
Feb 4, 2025213.72217.27213.43216.40216.401.03%3,742,276
Feb 3, 2025212.39216.85210.96214.20214.20-1.80%3,646,784
Jan 31, 2025219.99224.29217.47218.13218.13-0.28%3,870,302
Jan 30, 2025217.01219.99215.76218.74218.742.03%4,653,826
Jan 29, 2025215.56216.18212.15214.38214.380.41%2,430,750
Jan 28, 2025213.62214.77208.98213.50213.500.45%9,118,291
Jan 27, 2025219.00219.61209.74212.55212.55-7.84%16,943,563
Jan 24, 2025235.48235.48229.71230.64230.64-2.01%2,229,926
Jan 23, 2025232.03235.38231.18235.37235.37-0.19%2,567,085
Jan 22, 2025234.83238.34234.32235.81235.811.45%3,461,054
Jan 21, 2025231.81234.58229.80232.45232.451.18%3,201,458
Jan 17, 2025228.58230.32227.36229.74229.742.77%3,785,506
Jan 16, 2025227.25227.79223.53223.54223.540.15%3,029,480
Jan 15, 2025222.48224.65221.67223.21223.211.94%2,900,152
Jan 14, 2025219.35220.75216.12218.96218.960.66%1,492,750
Jan 13, 2025213.85217.84213.66217.53217.53-0.31%2,309,950
Jan 10, 2025220.74220.88216.78218.20218.20-2.39%4,037,986
Jan 8, 2025225.05225.46221.11223.54223.54-1.00%3,141,824
Jan 7, 2025231.70231.89224.56225.79225.79-1.36%3,694,760
Jan 6, 2025227.26231.80227.26228.91228.912.89%4,176,463
Jan 3, 2025218.25223.04217.96222.47222.472.61%2,624,311
Jan 2, 2025217.68220.22214.96216.82216.820.62%2,409,284
Dec 31, 2024217.93218.82214.64215.49215.49-0.82%1,354,488
Dec 30, 2024217.84219.31215.67217.28217.28-1.97%2,566,907
Dec 27, 2024222.19222.72218.85221.64221.64-0.85%1,932,951
Dec 26, 2024221.98224.95221.69223.53223.53-0.03%1,306,310
Dec 24, 2024222.78223.68221.35223.60223.601.03%1,252,261
Dec 23, 2024216.47221.60216.47221.32221.323.03%3,044,278
Dec 20, 2024210.81217.78210.30214.82214.821.34%4,681,123
Dec 19, 2024216.09216.56211.45211.97211.97-1.68%3,255,705
Dec 18, 2024225.35227.16213.95215.59215.59-3.70%4,425,962
Dec 17, 2024224.84226.18222.56223.87223.87-1.57%2,397,293
Dec 16, 2024224.01228.58222.39227.44227.081.85%4,773,986
Dec 13, 2024222.30224.66220.01223.30222.942.79%3,720,995
Dec 12, 2024217.39218.18215.46217.24216.89-0.78%2,680,182
Dec 11, 2024216.73220.23215.40218.94218.592.51%3,233,876
Dec 10, 2024219.43219.58212.19213.57213.23-2.38%2,566,552
Dec 9, 2024218.50221.54217.38218.77218.42-0.48%1,574,785
Dec 6, 2024218.60220.38218.00219.83219.480.60%1,823,118
Dec 5, 2024222.33222.66217.89218.51218.16-1.89%2,421,990
Dec 4, 2024224.15224.32221.14222.72222.371.32%2,681,217
Dec 3, 2024219.65221.06219.02219.81219.46-0.57%1,914,917
Dec 2, 2024216.70222.47216.52221.06220.712.63%3,706,952
Nov 29, 2024214.12218.02214.08215.40215.061.34%2,505,319
Nov 27, 2024214.25214.41208.89212.56212.22-1.34%3,122,325
Nov 26, 2024220.00220.59213.77215.45215.11-1.30%2,783,854
Nov 25, 2024218.97220.30216.88218.28217.930.98%2,787,692
Nov 22, 2024215.62216.70214.56216.17215.830.04%2,672,597
Nov 21, 2024215.05217.26210.90216.08215.741.58%4,245,358
Nov 20, 2024213.07213.68209.65212.71212.37-0.77%3,995,002
Nov 19, 2024213.33214.81212.47214.35214.010.19%2,363,416
Nov 18, 2024211.15214.33210.24213.94213.601.29%2,444,116
Nov 15, 2024214.57215.67210.59211.21210.87-3.22%4,748,178
Nov 14, 2024220.50221.37217.84218.24217.89-0.06%2,523,582
Nov 13, 2024221.50222.13217.97218.37218.02-2.12%3,057,482
Nov 12, 2024224.78225.15220.15223.11222.75-1.09%3,259,697
Nov 11, 2024229.18229.18222.78225.57225.21-2.50%4,250,375
Nov 8, 2024231.83233.19230.14231.36230.99-0.75%1,769,237
Nov 7, 2024231.83233.41231.32233.10232.732.08%3,154,591
Nov 6, 2024226.36229.17224.31228.34227.982.92%3,643,965
Nov 5, 2024219.41222.07219.14221.87221.521.17%2,273,746
Nov 4, 2024219.93222.46218.50219.31218.96-0.58%1,727,676
Nov 1, 2024220.02222.76219.31220.58220.231.06%2,130,522
Oct 31, 2024224.90224.99216.56218.26217.91-3.88%6,120,820
Oct 30, 2024229.29230.74226.98227.07226.71-3.53%4,324,391
Oct 29, 2024229.92236.46228.86235.37234.992.46%3,135,032
Oct 28, 2024229.50231.31228.37229.72229.350.06%1,508,521
Oct 25, 2024229.45233.07229.37229.58229.211.00%2,209,641
Oct 24, 2024228.07228.21225.58227.30226.940.56%2,247,889
Oct 23, 2024227.65228.51222.87226.04225.68-0.89%2,259,997
Oct 22, 2024227.68228.81226.28228.08227.72-0.37%2,476,371
Oct 21, 2024228.44229.54225.98228.93228.57-0.19%2,034,318
Oct 18, 2024231.30231.31228.42229.36228.990.09%1,643,661
Oct 17, 2024233.30233.87229.15229.15228.780.79%2,407,756
Oct 16, 2024230.12230.12226.41227.36227.00-3,776,554
Oct 15, 2024239.24240.47225.72227.36227.00-5.19%6,421,198
Oct 14, 2024236.96240.29236.81239.80239.421.84%2,142,457
Oct 11, 2024231.79236.19231.67235.46235.080.84%4,572,949
Oct 10, 2024231.99234.79230.65233.50233.13-0.70%1,886,504
Oct 9, 2024232.49235.48230.88235.15234.781.04%2,019,084
Oct 8, 2024230.45233.54228.94232.72232.350.99%2,508,524
Oct 7, 2024229.60232.26228.78230.45230.08-0.27%2,006,777
Oct 4, 2024232.49232.88228.39231.08230.711.37%2,686,621
Oct 3, 2024225.36230.83225.21227.96227.600.36%2,110,717
Oct 2, 2024224.57229.65223.26227.15226.791.35%1,762,086
Oct 1, 2024230.50231.20222.33224.13223.77-2.80%3,926,494
Sep 30, 2024229.79232.11227.30230.59230.22-0.90%2,694,896
Sep 27, 2024237.15237.18231.47232.68232.31-1.59%2,303,594
Sep 26, 2024237.72238.38230.29236.43236.053.57%5,537,381