Skip to main content
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
214.35
+0.41 (0.19%)
At close: Nov 19, 2024, 4:00 PM
214.82
+0.47 (0.22%)
After-hours: Nov 19, 2024, 7:41 PM EST

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2024213.33214.81212.47214.35214.350.19%2,331,328
Nov 18, 2024211.15214.33210.24213.94213.941.29%2,444,116
Nov 15, 2024214.57215.67210.59211.21211.21-3.22%4,748,178
Nov 14, 2024220.50221.37217.84218.24218.24-0.06%2,523,582
Nov 13, 2024221.50222.13217.97218.37218.37-2.12%3,057,482
Nov 12, 2024224.78225.15220.15223.11223.11-1.09%3,259,697
Nov 11, 2024229.18229.18222.78225.57225.57-2.50%4,250,375
Nov 8, 2024231.83233.19230.14231.36231.36-0.75%1,769,237
Nov 7, 2024231.83233.41231.32233.10233.102.08%3,154,591
Nov 6, 2024226.36229.17224.31228.34228.342.92%3,643,965
Nov 5, 2024219.41222.07219.14221.87221.871.17%2,273,746
Nov 4, 2024219.93222.46218.50219.31219.31-0.58%1,727,676
Nov 1, 2024220.02222.76219.31220.58220.581.06%2,130,522
Oct 31, 2024224.90224.99216.56218.26218.26-3.88%6,120,820
Oct 30, 2024229.29230.74226.98227.07227.07-3.53%4,324,391
Oct 29, 2024229.92236.46228.86235.37235.372.46%3,135,032
Oct 28, 2024229.50231.31228.37229.72229.720.06%1,508,521
Oct 25, 2024229.45233.07229.37229.58229.581.00%2,209,641
Oct 24, 2024228.07228.21225.58227.30227.300.56%2,247,889
Oct 23, 2024227.65228.51222.87226.04226.04-0.89%2,259,997
Oct 22, 2024227.68228.81226.28228.08228.08-0.37%2,476,371
Oct 21, 2024228.44229.54225.98228.93228.93-0.19%2,034,318
Oct 18, 2024231.30231.31228.42229.36229.360.09%1,643,661
Oct 17, 2024233.30233.87229.15229.15229.150.79%2,407,756
Oct 16, 2024230.12230.12226.41227.36227.36-3,776,554
Oct 15, 2024239.24240.47225.72227.36227.36-5.19%6,421,198
Oct 14, 2024236.96240.29236.81239.80239.801.84%2,142,457
Oct 11, 2024231.79236.19231.67235.46235.460.84%4,572,949
Oct 10, 2024231.99234.79230.65233.50233.50-0.70%1,886,504
Oct 9, 2024232.49235.48230.88235.15235.151.04%2,019,084
Oct 8, 2024230.45233.54228.94232.72232.720.99%2,508,524
Oct 7, 2024229.60232.26228.78230.45230.45-0.27%2,006,777
Oct 4, 2024232.49232.88228.39231.08231.081.37%2,686,621
Oct 3, 2024225.36230.83225.21227.96227.960.36%2,110,717
Oct 2, 2024224.57229.65223.26227.15227.151.35%1,762,086
Oct 1, 2024230.50231.20222.33224.13224.13-2.80%3,926,494
Sep 30, 2024229.79232.11227.30230.59230.59-0.90%2,694,896
Sep 27, 2024237.15237.18231.47232.68232.68-1.59%2,303,594
Sep 26, 2024237.72238.38230.29236.43236.433.57%5,537,381
Sep 25, 2024225.98229.77225.85228.27228.270.44%2,191,237
Sep 24, 2024226.55228.63223.97227.26226.711.21%4,314,726
Sep 23, 2024224.75225.55222.95224.54224.000.39%2,454,242
Sep 20, 2024224.71225.57220.44223.67223.13-1.46%4,550,812
Sep 19, 2024225.97230.06224.16226.99226.444.26%4,624,651
Sep 18, 2024221.18224.21217.50217.72217.19-1.10%4,671,939
Sep 17, 2024222.65223.17218.23220.15219.620.12%2,304,065
Sep 16, 2024219.67221.00217.04219.88219.35-1.33%2,469,826
Sep 13, 2024220.85223.45220.32222.85222.311.79%5,267,972
Sep 12, 2024218.70220.97215.63218.94218.41-0.44%4,739,645
Sep 11, 2024211.59220.34207.17219.91219.384.64%6,521,352
Sep 10, 2024208.34210.38204.96210.15209.641.05%2,390,615
Sep 9, 2024207.24208.68204.56207.96207.461.98%4,078,571
Sep 6, 2024211.45211.61202.86203.93203.44-4.28%5,596,274
Sep 5, 2024211.20216.38210.86213.05212.54-0.54%3,988,332
Sep 4, 2024211.11217.49210.52214.20213.680.33%4,358,460
Sep 3, 2024226.80226.83212.28213.50212.99-7.63%7,214,274
Aug 30, 2024230.56231.75227.28231.14230.582.61%3,249,708
Aug 29, 2024227.10231.02224.21225.25224.71-0.29%4,084,564
Aug 28, 2024229.09230.70223.62225.90225.36-1.80%3,480,004
Aug 27, 2024225.88230.81223.81230.05229.501.11%2,024,724
Aug 26, 2024232.47233.21226.70227.53226.98-2.51%2,148,184
Aug 23, 2024230.92235.00229.70233.39232.832.68%3,452,909
Aug 22, 2024236.70237.50226.62227.30226.75-3.42%2,969,554
Aug 21, 2024233.21236.51232.64235.34234.771.42%1,832,242
Aug 20, 2024233.95235.55230.27232.05231.49-1.32%2,587,659
Aug 19, 2024230.33235.20227.66235.16234.591.70%2,197,772
Aug 16, 2024229.59232.22228.03231.23230.67-0.21%3,966,086
Aug 15, 2024226.07232.62225.04231.72231.164.81%4,332,066
Aug 14, 2024223.65224.54217.49221.09220.56-0.25%3,769,879
Aug 13, 2024215.99221.98214.67221.65221.124.06%4,525,401
Aug 12, 2024212.10215.55210.30213.00212.490.58%4,365,247
Aug 9, 2024211.49213.68208.75211.78211.27-0.59%3,454,505
Aug 8, 2024205.47213.26201.24213.04212.536.90%6,243,205
Aug 7, 2024211.50213.18198.85199.29198.81-2.79%5,292,535
Aug 6, 2024205.06210.48201.74205.00204.510.91%6,602,315
Aug 5, 2024193.09208.68192.87203.16202.67-1.76%9,247,089
Aug 2, 2024209.06211.45204.21206.81206.31-5.32%13,105,442
Aug 1, 2024231.40233.21215.59218.42217.89-7.21%8,576,306
Jul 31, 2024230.72235.60228.97235.38234.816.71%7,494,101
Jul 30, 2024230.00230.56219.82220.58220.05-3.63%8,083,544
Jul 29, 2024231.60234.83228.03228.89228.34-0.21%2,926,807
Jul 26, 2024229.67231.21226.91229.37228.822.15%3,805,615
Jul 25, 2024227.71232.06220.63224.55224.01-2.23%8,437,613
Jul 24, 2024239.26239.89229.35229.67229.12-5.32%5,738,900
Jul 23, 2024242.89245.08241.84242.57241.98-1.49%2,418,663
Jul 22, 2024241.52246.44239.50246.24245.654.14%4,941,710
Jul 19, 2024243.56243.70236.04236.44235.87-3.06%4,983,515
Jul 18, 2024247.41247.52239.65243.90243.310.30%5,273,993
Jul 17, 2024252.75253.66242.78243.17242.58-7.11%9,101,641
Jul 16, 2024261.53262.14257.59261.79261.160.62%2,595,071
Jul 15, 2024261.35263.63258.59260.18259.550.11%3,202,168
Jul 12, 2024257.84264.42256.56259.89259.261.22%2,929,608
Jul 11, 2024267.15267.24255.97256.76256.14-3.29%4,695,206
Jul 10, 2024261.87266.00260.58265.49264.852.32%3,075,771
Jul 9, 2024260.75262.08257.13259.47258.84-0.05%2,376,280
Jul 8, 2024256.71259.90256.69259.59258.961.90%2,295,490
Jul 5, 2024256.28256.83253.28254.76254.150.20%1,823,851
Jul 3, 2024250.72255.58249.38254.26253.651.67%1,392,246
Jul 2, 2024245.20250.17245.00250.09249.491.41%1,617,362
Jul 1, 2024246.49246.91241.97246.62246.03-2,330,411