iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
226.56
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
226.64
+0.08 (0.04%)
Pre-market: Jun 20, 2025, 6:24 AM EDT
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 226.85 | 229.19 | 225.10 | 226.56 | 226.56 | 0.41% | 6,604,180 |
| 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 |
| May 1, 2025 | 186.00 | 187.35 | 183.47 | 183.59 | 183.20 | -0.14% | 3,997,602 |
| Apr 30, 2025 | 178.00 | 184.38 | 176.77 | 183.84 | 183.45 | 0.73% | 3,580,528 |
| Apr 29, 2025 | 182.24 | 184.54 | 181.25 | 182.51 | 182.12 | -1.07% | 3,526,968 |
| Apr 28, 2025 | 183.89 | 185.76 | 180.44 | 184.48 | 184.09 | -0.18% | 2,875,390 |
| Apr 25, 2025 | 181.20 | 186.12 | 180.66 | 184.81 | 184.42 | 0.97% | 4,224,852 |
| Apr 24, 2025 | 177.80 | 183.56 | 176.54 | 183.03 | 182.64 | 5.75% | 6,873,428 |
| Apr 23, 2025 | 175.25 | 177.14 | 172.35 | 173.07 | 172.70 | 3.75% | 7,323,834 |
| Apr 22, 2025 | 165.23 | 168.02 | 164.62 | 166.82 | 166.47 | 1.94% | 4,995,995 |
| Apr 21, 2025 | 163.14 | 163.90 | 160.26 | 163.64 | 163.29 | -1.75% | 4,769,663 |
| Apr 17, 2025 | 168.57 | 168.75 | 164.81 | 166.55 | 166.20 | -0.50% | 4,920,975 |
| Apr 16, 2025 | 166.33 | 169.58 | 161.83 | 167.39 | 167.04 | -3.86% | 10,204,993 |
| Apr 15, 2025 | 174.32 | 176.63 | 173.25 | 174.11 | 173.74 | 0.41% | 3,201,102 |
| Apr 14, 2025 | 177.55 | 177.55 | 170.79 | 173.40 | 173.03 | 0.66% | 5,657,369 |
| Apr 11, 2025 | 166.98 | 173.11 | 164.42 | 172.26 | 171.90 | 2.16% | 9,890,868 |
| Apr 10, 2025 | 174.56 | 175.65 | 162.39 | 168.61 | 168.25 | -8.17% | 14,499,042 |
| Apr 9, 2025 | 156.10 | 185.56 | 154.94 | 183.62 | 183.23 | 18.57% | 23,539,516 |
| Apr 8, 2025 | 167.64 | 169.85 | 151.11 | 154.86 | 154.53 | -3.97% | 11,023,304 |