Skip to main content
logo
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
247.05
+2.88 (1.18%)
At close: Sep 5, 2025, 4:00 PM
246.20
-0.85 (-0.34%)
After-hours: Sep 5, 2025, 7:59 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025247.85248.50244.13247.05247.051.18%17,029,492
Sep 4, 2025240.06244.52238.75244.17244.171.03%11,842,211
Sep 3, 2025243.23243.42239.23241.68241.68-0.47%5,196,732
Sep 2, 2025238.67242.93238.15242.83242.83-1.02%6,659,245
Aug 29, 2025248.94248.94244.17245.32245.32-2.86%8,672,580
Aug 28, 2025252.32254.32250.90252.55252.550.48%5,060,161
Aug 27, 2025249.88251.66248.82251.34251.340.20%4,195,432
Aug 26, 2025249.57251.61249.51250.85250.850.94%3,762,018
Aug 25, 2025248.85249.63247.27248.51248.51-0.23%3,654,369
Aug 22, 2025243.12251.99242.44249.09249.092.78%6,527,739
Aug 21, 2025242.47244.12241.00242.36242.36-0.57%4,581,134
Aug 20, 2025244.64244.64237.10243.74243.74-0.58%9,423,054
Aug 19, 2025249.07250.04244.72245.15245.15-1.57%3,508,013
Aug 18, 2025247.54249.34247.48249.05249.050.29%4,978,214
Aug 15, 2025252.19252.27247.62248.32248.32-2.29%6,840,108
Aug 14, 2025250.36255.06250.05254.14254.140.10%5,315,659
Aug 13, 2025252.13254.10251.04253.88253.881.49%6,022,389
Aug 12, 2025244.24250.38242.71250.16250.163.20%10,096,074
Aug 11, 2025243.78246.51241.95242.41242.41-0.19%4,127,866
Aug 8, 2025241.01243.18240.29242.87242.870.84%5,301,269
Aug 7, 2025242.04243.37238.89240.84240.841.65%6,073,447
Aug 6, 2025236.56237.46233.67236.93236.93-0.75%4,966,506
Aug 5, 2025241.76242.45235.88238.73238.73-0.69%5,149,748
Aug 4, 2025238.76240.86237.77240.40240.401.33%6,189,549
Aug 1, 2025235.51239.61232.33237.24237.24-1.16%8,549,045
Jul 31, 2025245.04245.30237.66240.03240.03-3.19%9,419,309
Jul 30, 2025248.36249.50245.87247.95247.950.71%5,300,502
Jul 29, 2025247.29249.53244.50246.19246.190.18%5,299,739
Jul 28, 2025244.21246.00243.91245.75245.751.74%6,432,959
Jul 25, 2025240.10241.67239.10241.54241.54-0.01%3,511,499
Jul 24, 2025241.59242.09239.46241.56241.56-0.21%4,166,836
Jul 23, 2025241.72242.40239.06242.06242.06-0.61%5,952,646
Jul 22, 2025246.04246.50240.69243.54243.54-1.38%6,870,965
Jul 21, 2025247.36250.19246.95246.95246.950.09%4,672,569
Jul 18, 2025247.95248.37244.88246.73246.730.08%3,758,820
Jul 17, 2025245.54247.13243.91246.53246.530.38%4,801,141
Jul 16, 2025244.28245.67239.22245.59245.59-0.27%8,348,922
Jul 15, 2025248.79249.96246.10246.26246.261.00%6,042,060
Jul 14, 2025244.15244.74240.35243.83243.83-0.95%5,522,611
Jul 11, 2025245.01247.07244.06246.17246.17-0.15%2,649,556
Jul 10, 2025246.42247.52244.27246.55246.551.00%4,869,235
Jul 9, 2025244.01246.53241.88244.12244.120.32%4,415,318
Jul 8, 2025241.06245.40240.11243.34243.341.91%7,276,223
Jul 7, 2025241.29242.13237.75238.78238.78-1.87%4,859,190
Jul 3, 2025243.15244.20242.70243.34243.340.50%3,069,405
Jul 2, 2025237.09243.12237.00242.14242.141.90%5,978,978
Jul 1, 2025236.70239.18234.08237.62237.62-0.45%10,892,948
Jun 30, 2025240.17240.17237.56238.70238.70-0.07%4,925,307
Jun 27, 2025239.31241.23236.37238.86238.86-0.09%4,520,463
Jun 26, 2025239.04239.65237.18239.07239.070.78%4,350,082