Skip to main content
logo
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
339.61
+1.07 (0.32%)
At close: Apr 2, 2026, 4:00 PM EDT
339.13
-0.48 (-0.14%)
After-hours: Apr 2, 2026, 7:59 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026325.11340.39325.03339.61339.610.32%6,452,704
Apr 1, 2026333.49342.65332.35338.54338.543.01%9,818,476
Mar 31, 2026315.60329.18314.88328.66328.666.09%13,974,936
Mar 30, 2026326.75327.63307.26309.79309.79-4.23%13,032,542
Mar 27, 2026326.84329.95322.16323.48323.48-1.63%6,188,855
Mar 26, 2026339.45339.89328.52328.85328.85-4.75%9,957,676
Mar 25, 2026344.17347.68342.14345.25345.251.24%5,810,711
Mar 24, 2026333.79343.22333.62341.02341.021.32%5,178,002
Mar 23, 2026340.12344.93335.12336.59336.591.23%8,109,125
Mar 20, 2026339.71341.25327.94332.51332.51-2.26%8,931,478
Mar 19, 2026328.76342.77326.76340.20340.200.56%8,207,487
Mar 18, 2026340.53343.44338.29338.29338.29-0.58%6,275,730
Mar 17, 2026340.56341.16336.79340.25340.250.72%4,465,338
Mar 16, 2026338.89342.04336.32337.83337.621.96%8,018,169
Mar 13, 2026333.88338.40329.79331.32331.120.34%6,450,826
Mar 12, 2026337.34337.55328.64330.19329.99-3.48%8,008,148
Mar 11, 2026340.50345.40340.45342.09341.880.97%6,215,113
Mar 10, 2026336.31345.56336.31338.81338.600.73%7,470,989
Mar 9, 2026318.31337.17316.22336.37336.163.98%9,824,632
Mar 6, 2026328.40335.04321.49323.51323.31-4.22%8,733,675
Mar 5, 2026338.90343.72330.57337.76337.55-1.11%7,239,331
Mar 4, 2026339.96343.81336.79341.54341.332.02%10,649,868
Mar 3, 2026338.09339.31330.89334.78334.57-4.91%17,946,093
Mar 2, 2026343.79352.33343.34352.05351.83-0.07%7,284,006
Feb 27, 2026349.60354.03348.34352.29352.07-1.26%6,250,166
Feb 26, 2026366.38366.48350.41356.80356.58-3.04%13,329,095
Feb 25, 2026366.20368.82365.51368.00367.771.65%4,539,919
Feb 24, 2026361.60364.74358.04362.04361.821.46%6,205,967
Feb 23, 2026357.57360.38352.85356.82356.60-0.73%6,339,757
Feb 20, 2026353.59361.33352.80359.43359.211.01%6,013,593
Feb 19, 2026354.18356.32351.77355.84355.62-0.58%5,576,424
Feb 18, 2026355.82361.67353.60357.92357.701.08%5,681,203
Feb 17, 2026349.81357.10345.32354.10353.88-0.16%4,068,938
Feb 13, 2026352.80357.61348.68354.66354.440.90%5,963,039
Feb 12, 2026363.46365.38351.05351.50351.28-2.42%9,487,983
Feb 11, 2026358.82362.28351.40360.20359.982.50%7,497,024
Feb 10, 2026353.52355.04348.12351.43351.21-0.38%6,252,387
Feb 9, 2026344.84354.74343.88352.77352.551.22%7,091,409
Feb 6, 2026337.40349.56335.87348.51348.305.34%9,096,100
Feb 5, 2026326.54335.47324.04330.83330.630.14%10,406,541
Feb 4, 2026342.18345.39323.33330.38330.18-4.41%15,231,365
Feb 3, 2026355.91357.12338.09345.64345.43-2.00%8,371,172
Feb 2, 2026342.37356.11341.90352.69352.471.85%7,758,021
Jan 30, 2026356.00360.19343.71346.30346.09-4.11%8,719,085
Jan 29, 2026361.18363.80347.72361.13360.910.19%8,446,174
Jan 28, 2026358.53362.04356.72360.46360.242.67%5,364,042
Jan 27, 2026348.16353.20346.65351.08350.862.33%5,293,550
Jan 26, 2026343.29345.50341.13343.07342.86-0.48%4,458,743
Jan 23, 2026346.39348.03342.17344.71344.50-1.14%4,335,863
Jan 22, 2026354.36354.60347.37348.67348.460.15%4,661,976