iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
246.26
+2.43 (1.00%)
At close: Jul 15, 2025, 4:00 PM
246.00
-0.26 (-0.11%)
After-hours: Jul 15, 2025, 7:48 PM EDT
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 248.79 | 249.96 | 246.10 | 246.26 | 246.26 | 1.00% | 5,973,977 |
| Jul 14, 2025 | 244.15 | 244.74 | 240.35 | 243.83 | 243.83 | -0.95% | 5,522,611 |
| Jul 11, 2025 | 245.01 | 247.07 | 244.06 | 246.17 | 246.17 | -0.15% | 2,649,556 |
| Jul 10, 2025 | 246.42 | 247.52 | 244.27 | 246.55 | 246.55 | 1.00% | 4,869,235 |
| Jul 9, 2025 | 244.01 | 246.53 | 241.88 | 244.12 | 244.12 | 0.32% | 4,415,318 |
| Jul 8, 2025 | 241.06 | 245.40 | 240.11 | 243.34 | 243.34 | 1.91% | 7,276,223 |
| Jul 7, 2025 | 241.29 | 242.13 | 237.75 | 238.78 | 238.78 | -1.87% | 4,859,190 |
| Jul 3, 2025 | 243.15 | 244.20 | 242.70 | 243.34 | 243.34 | 0.50% | 3,069,405 |
| Jul 2, 2025 | 237.09 | 243.12 | 237.00 | 242.14 | 242.14 | 1.90% | 5,978,978 |
| Jul 1, 2025 | 236.70 | 239.18 | 234.08 | 237.62 | 237.62 | -0.45% | 10,892,948 |
| Jun 30, 2025 | 240.17 | 240.17 | 237.56 | 238.70 | 238.70 | -0.07% | 4,925,307 |
| Jun 27, 2025 | 239.31 | 241.23 | 236.37 | 238.86 | 238.86 | -0.09% | 4,520,463 |
| Jun 26, 2025 | 239.04 | 239.65 | 237.18 | 239.07 | 239.07 | 0.78% | 4,350,082 |
| Jun 25, 2025 | 236.66 | 237.24 | 234.80 | 237.21 | 237.21 | 0.90% | 5,252,506 |
| Jun 24, 2025 | 230.57 | 235.36 | 230.46 | 235.10 | 235.10 | 3.79% | 7,017,460 |
| Jun 23, 2025 | 225.02 | 227.89 | 221.86 | 226.51 | 226.51 | 0.62% | 7,115,093 |
| Jun 20, 2025 | 228.79 | 229.08 | 222.16 | 225.11 | 225.11 | -0.64% | 8,202,267 |
| Jun 18, 2025 | 226.85 | 229.19 | 225.10 | 226.56 | 226.56 | 0.41% | 6,657,644 |
| Jun 17, 2025 | 226.45 | 229.64 | 225.48 | 225.64 | 225.64 | -0.79% | 7,290,018 |
| Jun 16, 2025 | 223.59 | 228.58 | 223.24 | 227.44 | 227.44 | 2.93% | 5,772,471 |
| Jun 13, 2025 | 221.99 | 224.58 | 220.30 | 220.96 | 220.49 | -2.61% | 10,484,576 |
| Jun 12, 2025 | 224.94 | 228.00 | 224.60 | 226.87 | 226.39 | 0.14% | 5,149,168 |
| Jun 11, 2025 | 228.90 | 229.80 | 224.27 | 226.56 | 226.08 | -0.33% | 10,405,605 |
| Jun 10, 2025 | 223.54 | 228.08 | 222.99 | 227.32 | 226.84 | 2.18% | 7,676,150 |
| Jun 9, 2025 | 219.33 | 224.41 | 219.13 | 222.46 | 221.99 | 2.36% | 7,712,015 |
| Jun 6, 2025 | 218.00 | 220.23 | 217.21 | 217.34 | 216.88 | 0.67% | 7,582,517 |
| Jun 5, 2025 | 218.47 | 220.28 | 214.41 | 215.89 | 215.43 | -0.42% | 10,944,227 |
| Jun 4, 2025 | 215.39 | 217.62 | 213.54 | 216.80 | 216.34 | 1.49% | 7,339,525 |
| Jun 3, 2025 | 208.15 | 214.14 | 206.71 | 213.62 | 213.17 | 2.69% | 8,905,096 |
| Jun 2, 2025 | 204.42 | 208.83 | 204.29 | 208.03 | 207.59 | 1.51% | 6,034,911 |
| May 30, 2025 | 207.82 | 207.87 | 201.12 | 204.94 | 204.51 | -1.98% | 10,781,006 |
| May 29, 2025 | 213.03 | 213.17 | 207.75 | 209.09 | 208.65 | 0.41% | 8,602,757 |
| May 28, 2025 | 209.84 | 210.46 | 207.75 | 208.24 | 207.80 | -0.50% | 6,769,206 |
| May 27, 2025 | 206.96 | 210.23 | 205.27 | 209.29 | 208.85 | 3.32% | 6,057,596 |
| May 23, 2025 | 200.47 | 203.66 | 199.93 | 202.56 | 202.13 | -1.55% | 9,527,915 |
| May 22, 2025 | 207.53 | 209.47 | 205.58 | 205.75 | 205.31 | -0.92% | 5,397,309 |
| May 21, 2025 | 209.75 | 213.90 | 206.35 | 207.67 | 207.23 | -1.83% | 5,007,748 |
| May 20, 2025 | 210.04 | 211.62 | 209.41 | 211.54 | 211.09 | -0.15% | 2,968,043 |
| May 19, 2025 | 208.22 | 212.39 | 208.17 | 211.85 | 211.40 | -0.60% | 5,334,720 |
| May 16, 2025 | 213.56 | 213.56 | 210.68 | 213.13 | 212.68 | -0.13% | 2,521,507 |
| May 15, 2025 | 212.69 | 215.00 | 210.91 | 213.41 | 212.96 | -0.64% | 4,216,879 |
| May 14, 2025 | 215.21 | 216.70 | 213.21 | 214.79 | 214.34 | 0.48% | 4,162,837 |
| May 13, 2025 | 208.70 | 214.82 | 208.41 | 213.76 | 213.31 | 2.83% | 5,693,582 |
| May 12, 2025 | 206.80 | 209.39 | 204.99 | 207.87 | 207.43 | 7.18% | 10,675,629 |
| May 9, 2025 | 194.48 | 195.63 | 192.28 | 193.94 | 193.53 | 1.15% | 2,808,480 |
| May 8, 2025 | 192.51 | 195.04 | 190.47 | 191.74 | 191.33 | 0.89% | 3,457,666 |
| May 7, 2025 | 186.58 | 190.58 | 184.81 | 190.04 | 189.64 | 1.75% | 3,002,722 |
| May 6, 2025 | 185.26 | 188.25 | 184.27 | 186.77 | 186.37 | -0.95% | 2,844,559 |
| May 5, 2025 | 188.19 | 190.46 | 187.93 | 188.57 | 188.17 | -0.77% | 3,323,225 |
| May 2, 2025 | 187.95 | 191.87 | 187.83 | 190.03 | 189.63 | 3.51% | 4,581,424 |