Skip to main content
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
214.82
+2.85 (1.34%)
Dec 20, 2024, 4:00 PM EST - Market closed

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024210.81217.78210.30214.82214.821.34%4,604,588
Dec 19, 2024216.09216.56211.45211.97211.97-1.68%3,255,705
Dec 18, 2024225.35227.16213.95215.59215.59-3.70%4,426,000
Dec 17, 2024224.84226.18222.56223.87223.87-1.57%2,397,300
Dec 16, 2024224.01228.58222.39227.44227.081.85%4,774,000
Dec 13, 2024222.30224.66220.01223.30222.952.79%3,720,995
Dec 12, 2024217.39218.18215.46217.24216.90-0.78%2,680,200
Dec 11, 2024216.73220.23215.40218.94218.602.51%3,233,900
Dec 10, 2024219.43219.58212.19213.57213.23-2.38%2,566,600
Dec 9, 2024218.50221.54217.38218.77218.43-0.48%1,574,800
Dec 6, 2024218.60220.38218.00219.83219.480.60%1,823,118
Dec 5, 2024222.33222.66217.89218.51218.17-1.89%2,422,000
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%3,707,000
Nov 29, 2024214.12218.02214.08215.40215.061.34%2,505,319
Nov 27, 2024214.25214.41208.89212.56212.23-1.34%3,122,325
Nov 26, 2024220.00220.59213.77215.45215.11-1.30%2,783,900
Nov 25, 2024218.97220.30216.88218.28217.940.98%2,787,700
Nov 22, 2024215.62216.70214.56216.17215.830.04%2,672,600
Nov 21, 2024215.05217.26210.90216.08215.741.58%4,245,400
Nov 20, 2024213.07213.68209.65212.71212.38-0.77%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, 2024214.57215.67210.59211.21210.88-3.22%4,748,200
Nov 14, 2024220.50221.37217.84218.24217.90-0.06%2,523,600
Nov 13, 2024221.50222.13217.97218.37218.03-2.12%3,057,500
Nov 12, 2024224.78225.15220.15223.11222.76-1.09%3,259,700
Nov 11, 2024229.18229.18222.78225.57225.22-2.50%4,250,400
Nov 8, 2024231.83233.19230.14231.36231.00-0.75%1,769,237
Nov 7, 2024231.83233.41231.32233.10232.732.08%3,154,600
Nov 6, 2024226.36229.17224.31228.34227.982.92%3,644,000
Nov 5, 2024219.41222.07219.14221.87221.521.17%2,273,746
Nov 4, 2024219.93222.46218.50219.31218.96-0.58%1,727,700
Nov 1, 2024220.02222.76219.31220.58220.231.06%2,130,522
Oct 31, 2024224.90224.99216.56218.26217.92-3.88%6,120,820
Oct 30, 2024229.29230.74226.98227.07226.71-3.53%4,324,400
Oct 29, 2024229.92236.46228.86235.37235.002.46%3,135,032
Oct 28, 2024229.50231.31228.37229.72229.360.06%1,508,521
Oct 25, 2024229.45233.07229.37229.58229.221.00%2,209,641
Oct 24, 2024228.07228.21225.58227.30226.940.56%2,247,900
Oct 23, 2024227.65228.51222.87226.04225.68-0.89%2,260,000
Oct 22, 2024227.68228.81226.28228.08227.72-0.37%2,476,400
Oct 21, 2024228.44229.54225.98228.93228.57-0.19%2,034,318
Oct 18, 2024231.30231.31228.42229.36229.000.09%1,643,700
Oct 17, 2024233.30233.87229.15229.15228.790.79%2,407,800
Oct 16, 2024230.12230.12226.41227.36227.00-3,776,600
Oct 15, 2024239.24240.47225.72227.36227.00-5.19%6,421,200
Oct 14, 2024236.96240.29236.81239.80239.421.84%2,142,500
Oct 11, 2024231.79236.19231.67235.46235.090.84%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%2,019,100
Oct 8, 2024230.45233.54228.94232.72232.350.99%2,508,524
Oct 7, 2024229.60232.26228.78230.45230.09-0.27%2,006,800
Oct 4, 2024232.49232.88228.39231.08230.721.37%2,686,621
Oct 3, 2024225.36230.83225.21227.96227.600.36%2,110,717
Oct 2, 2024224.57229.65223.26227.15226.791.35%1,762,100
Oct 1, 2024230.50231.20222.33224.13223.78-2.80%3,926,500
Sep 30, 2024229.79232.11227.30230.59230.23-0.90%2,694,896
Sep 27, 2024237.15237.18231.47232.68232.31-1.59%2,303,600
Sep 26, 2024237.72238.38230.29236.43236.063.57%5,537,400
Sep 25, 2024225.98229.77225.85228.27227.910.44%2,191,237
Sep 24, 2024226.55228.63223.97227.26226.351.21%4,314,726
Sep 23, 2024224.75225.55222.95224.54223.640.39%2,454,242
Sep 20, 2024224.71225.57220.44223.67222.78-1.46%4,550,812
Sep 19, 2024225.97230.06224.16226.99226.084.26%4,624,700
Sep 18, 2024221.18224.21217.50217.72216.85-1.10%4,671,939
Sep 17, 2024222.65223.17218.23220.15219.270.12%2,304,100
Sep 16, 2024219.67221.00217.04219.88219.00-1.33%2,469,826
Sep 13, 2024220.85223.45220.32222.85221.961.79%5,268,000
Sep 12, 2024218.70220.97215.63218.94218.06-0.44%4,739,645
Sep 11, 2024211.59220.34207.17219.91219.034.64%6,521,400
Sep 10, 2024208.34210.38204.96210.15209.311.05%2,390,615
Sep 9, 2024207.24208.68204.56207.96207.131.98%4,078,600
Sep 6, 2024211.45211.61202.86203.93203.11-4.28%5,596,300
Sep 5, 2024211.20216.38210.86213.05212.20-0.54%3,988,332
Sep 4, 2024211.11217.49210.52214.20213.340.33%4,435,800
Sep 3, 2024226.80226.83212.28213.50212.65-7.63%7,214,300
Aug 30, 2024230.56231.75227.28231.14230.222.61%3,249,708
Aug 29, 2024227.10231.02224.21225.25224.35-0.29%4,084,600
Aug 28, 2024229.09230.70223.62225.90225.00-1.80%3,480,004
Aug 27, 2024225.88230.81223.81230.05229.131.11%2,024,724
Aug 26, 2024232.47233.21226.70227.53226.62-2.51%2,148,200
Aug 23, 2024230.92235.00229.70233.39232.462.68%3,452,909
Aug 22, 2024236.70237.50226.62227.30226.39-3.42%2,969,600
Aug 21, 2024233.21236.51232.64235.34234.401.42%1,832,242
Aug 20, 2024233.95235.55230.27232.05231.12-1.32%2,587,700
Aug 19, 2024230.33235.20227.66235.16234.221.70%2,197,800
Aug 16, 2024229.59232.22228.03231.23230.31-0.21%3,966,100
Aug 15, 2024226.07232.62225.04231.72230.794.81%4,332,100
Aug 14, 2024223.65224.54217.49221.09220.21-0.25%3,769,900
Aug 13, 2024215.99221.98214.67221.65220.764.06%4,525,401
Aug 12, 2024212.10215.55210.30213.00212.150.58%4,365,247
Aug 9, 2024211.49213.68208.75211.78210.93-0.59%3,454,505
Aug 8, 2024205.47213.26201.24213.04212.196.90%6,243,205
Aug 7, 2024211.50213.18198.85199.29198.49-2.79%5,292,535
Aug 6, 2024205.06210.48201.74205.00204.180.91%6,602,315
Aug 5, 2024193.09208.68192.87203.16202.35-1.76%9,247,100
Aug 2, 2024209.06211.45204.21206.81205.98-5.32%13,105,442
Aug 1, 2024231.40233.21215.59218.42217.55-7.21%8,576,306