iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
191.74
+1.70 (0.89%)
At close: May 8, 2025, 4:00 PM
194.09
+2.35 (1.23%)
Pre-market: May 9, 2025, 7:02 AM EDT
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 192.51 | 195.04 | 190.47 | 191.74 | 191.74 | 0.89% | 3,352,397 |
| May 7, 2025 | 186.58 | 190.58 | 184.81 | 190.04 | 190.04 | 1.75% | 3,002,722 |
| May 6, 2025 | 185.26 | 188.25 | 184.27 | 186.77 | 186.77 | -0.95% | 2,844,559 |
| May 5, 2025 | 188.19 | 190.46 | 187.93 | 188.57 | 188.57 | -0.77% | 3,323,225 |
| May 2, 2025 | 187.95 | 191.87 | 187.83 | 190.03 | 190.03 | 3.51% | 4,581,424 |
| May 1, 2025 | 186.00 | 187.35 | 183.47 | 183.59 | 183.59 | -0.14% | 3,997,602 |
| Apr 30, 2025 | 178.00 | 184.38 | 176.77 | 183.84 | 183.84 | 0.73% | 3,580,528 |
| Apr 29, 2025 | 182.24 | 184.54 | 181.25 | 182.51 | 182.51 | -1.07% | 3,526,968 |
| Apr 28, 2025 | 183.89 | 185.76 | 180.44 | 184.48 | 184.48 | -0.18% | 2,875,390 |
| Apr 25, 2025 | 181.20 | 186.12 | 180.66 | 184.81 | 184.81 | 0.97% | 4,224,852 |
| Apr 24, 2025 | 177.80 | 183.56 | 176.54 | 183.03 | 183.03 | 5.75% | 6,873,428 |
| Apr 23, 2025 | 175.25 | 177.14 | 172.35 | 173.07 | 173.07 | 3.75% | 7,323,834 |
| Apr 22, 2025 | 165.23 | 168.02 | 164.62 | 166.82 | 166.82 | 1.94% | 4,995,995 |
| Apr 21, 2025 | 163.14 | 163.90 | 160.26 | 163.64 | 163.64 | -1.75% | 4,769,663 |
| Apr 17, 2025 | 168.57 | 168.75 | 164.81 | 166.55 | 166.55 | -0.50% | 4,920,975 |
| Apr 16, 2025 | 166.33 | 169.58 | 161.83 | 167.39 | 167.39 | -3.86% | 10,204,993 |
| Apr 15, 2025 | 174.32 | 176.63 | 173.25 | 174.11 | 174.11 | 0.41% | 3,201,102 |
| Apr 14, 2025 | 177.55 | 177.55 | 170.79 | 173.40 | 173.40 | 0.66% | 5,657,369 |
| Apr 11, 2025 | 166.98 | 173.11 | 164.42 | 172.26 | 172.26 | 2.16% | 9,890,868 |
| Apr 10, 2025 | 174.56 | 175.65 | 162.39 | 168.61 | 168.61 | -8.17% | 14,499,042 |
| Apr 9, 2025 | 156.10 | 185.56 | 154.94 | 183.62 | 183.62 | 18.57% | 23,539,516 |
| Apr 8, 2025 | 167.64 | 169.85 | 151.11 | 154.86 | 154.86 | -3.97% | 11,023,304 |
| Apr 7, 2025 | 152.03 | 170.42 | 148.31 | 161.27 | 161.27 | 2.31% | 18,686,463 |
| Apr 4, 2025 | 163.92 | 165.77 | 154.61 | 157.63 | 157.63 | -7.47% | 13,988,416 |
| Apr 3, 2025 | 179.75 | 181.14 | 169.99 | 170.36 | 170.36 | -10.09% | 9,982,623 |
| Apr 2, 2025 | 185.39 | 192.02 | 184.73 | 189.48 | 189.48 | 0.64% | 2,784,763 |
| Apr 1, 2025 | 187.45 | 188.34 | 183.80 | 188.27 | 188.27 | 0.05% | 3,108,828 |
| Mar 31, 2025 | 184.70 | 188.30 | 182.12 | 188.17 | 188.17 | -0.27% | 3,843,006 |
| Mar 28, 2025 | 193.29 | 194.24 | 187.44 | 188.68 | 188.68 | -3.02% | 4,122,301 |
| Mar 27, 2025 | 195.87 | 197.04 | 193.38 | 194.56 | 194.56 | -1.97% | 3,545,897 |
| Mar 26, 2025 | 203.22 | 204.06 | 196.44 | 198.47 | 198.47 | -2.80% | 3,693,809 |
| Mar 25, 2025 | 205.05 | 205.71 | 203.56 | 204.19 | 204.19 | -0.54% | 1,419,149 |
| Mar 24, 2025 | 203.57 | 206.66 | 203.33 | 205.30 | 205.30 | 2.97% | 3,947,023 |
| Mar 21, 2025 | 197.94 | 200.14 | 196.37 | 199.38 | 199.38 | -1.05% | 2,873,367 |
| Mar 20, 2025 | 200.52 | 203.72 | 200.36 | 201.49 | 201.49 | -0.80% | 2,265,887 |
| Mar 19, 2025 | 201.50 | 206.43 | 200.00 | 203.11 | 203.11 | 0.81% | 2,330,806 |
| Mar 18, 2025 | 202.11 | 203.05 | 200.18 | 201.47 | 201.47 | -1.45% | 2,470,833 |
| Mar 17, 2025 | 200.31 | 206.26 | 200.21 | 204.44 | 204.18 | 1.65% | 2,743,139 |
| Mar 14, 2025 | 198.50 | 201.71 | 198.32 | 201.12 | 200.86 | 3.09% | 3,696,844 |
| Mar 13, 2025 | 196.07 | 199.24 | 193.18 | 195.10 | 194.85 | -0.50% | 2,504,164 |
| Mar 12, 2025 | 196.70 | 198.69 | 194.32 | 196.08 | 195.83 | 2.06% | 3,143,006 |
| Mar 11, 2025 | 194.52 | 196.31 | 189.11 | 192.12 | 191.87 | -1.18% | 3,776,566 |
| Mar 10, 2025 | 198.82 | 200.28 | 191.56 | 194.42 | 194.17 | -4.63% | 5,379,407 |
| Mar 7, 2025 | 198.80 | 204.54 | 196.48 | 203.85 | 203.59 | 2.93% | 3,713,680 |
| Mar 6, 2025 | 199.58 | 203.72 | 197.33 | 198.04 | 197.78 | -4.16% | 5,088,703 |
| Mar 5, 2025 | 204.54 | 207.29 | 200.57 | 206.63 | 206.36 | 2.16% | 3,312,542 |
| Mar 4, 2025 | 200.80 | 207.62 | 196.70 | 202.27 | 202.01 | 0.56% | 5,487,928 |
| Mar 3, 2025 | 211.51 | 211.65 | 199.32 | 201.15 | 200.89 | -3.53% | 5,067,773 |
| Feb 28, 2025 | 205.37 | 210.05 | 203.12 | 208.52 | 208.25 | 1.59% | 3,722,143 |
| Feb 27, 2025 | 219.18 | 219.50 | 204.92 | 205.25 | 204.98 | -5.82% | 4,349,108 |