iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
189.42
-5.14 (-2.64%)
Mar 28, 2025, 11:09 AM EDT - Market open
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 193.29 | 194.22 | 189.16 | 189.58 | - | -2.56% | 1,032,332 |
| Mar 27, 2025 | 195.87 | 197.04 | 193.38 | 194.56 | 194.56 | -1.97% | 3,545,897 |
| Mar 26, 2025 | 203.22 | 204.06 | 196.44 | 198.47 | 198.47 | -2.80% | 3,693,809 |
| Mar 25, 2025 | 205.05 | 205.71 | 203.56 | 204.19 | 204.19 | -0.54% | 1,419,149 |
| Mar 24, 2025 | 203.57 | 206.66 | 203.33 | 205.30 | 205.30 | 2.97% | 3,947,023 |
| Mar 21, 2025 | 197.94 | 200.14 | 196.37 | 199.38 | 199.38 | -1.05% | 2,873,367 |
| Mar 20, 2025 | 200.52 | 203.72 | 200.36 | 201.49 | 201.49 | -0.80% | 2,265,887 |
| Mar 19, 2025 | 201.50 | 206.43 | 200.00 | 203.11 | 203.11 | 0.81% | 2,330,806 |
| Mar 18, 2025 | 202.11 | 203.05 | 200.18 | 201.47 | 201.47 | -1.45% | 2,470,833 |
| Mar 17, 2025 | 200.31 | 206.26 | 200.21 | 204.44 | 204.18 | 1.65% | 2,743,139 |
| Mar 14, 2025 | 198.50 | 201.71 | 198.32 | 201.12 | 200.86 | 3.09% | 3,696,844 |
| Mar 13, 2025 | 196.07 | 199.24 | 193.18 | 195.10 | 194.85 | -0.50% | 2,504,164 |
| Mar 12, 2025 | 196.70 | 198.69 | 194.32 | 196.08 | 195.83 | 2.06% | 3,143,006 |
| Mar 11, 2025 | 194.52 | 196.31 | 189.11 | 192.12 | 191.87 | -1.18% | 3,776,566 |
| Mar 10, 2025 | 198.82 | 200.28 | 191.56 | 194.42 | 194.17 | -4.63% | 5,379,407 |
| Mar 7, 2025 | 198.80 | 204.54 | 196.48 | 203.85 | 203.59 | 2.93% | 3,713,680 |
| Mar 6, 2025 | 199.58 | 203.72 | 197.33 | 198.04 | 197.78 | -4.16% | 5,088,703 |
| Mar 5, 2025 | 204.54 | 207.29 | 200.57 | 206.63 | 206.36 | 2.16% | 3,312,542 |
| Mar 4, 2025 | 200.80 | 207.62 | 196.70 | 202.27 | 202.01 | 0.56% | 5,487,928 |
| Mar 3, 2025 | 211.51 | 211.65 | 199.32 | 201.15 | 200.89 | -3.53% | 5,067,773 |
| Feb 28, 2025 | 205.37 | 210.05 | 203.12 | 208.52 | 208.25 | 1.59% | 3,722,143 |
| Feb 27, 2025 | 219.18 | 219.50 | 204.92 | 205.25 | 204.98 | -5.82% | 4,349,108 |
| Feb 26, 2025 | 216.95 | 219.80 | 215.58 | 217.94 | 217.66 | 1.74% | 2,562,568 |
| Feb 25, 2025 | 218.45 | 219.22 | 213.58 | 214.21 | 213.93 | -2.06% | 3,514,151 |
| Feb 24, 2025 | 224.97 | 225.34 | 218.54 | 218.72 | 218.44 | -2.35% | 3,372,810 |
| Feb 21, 2025 | 231.76 | 231.85 | 223.13 | 223.98 | 223.69 | -3.07% | 2,946,986 |
| Feb 20, 2025 | 232.00 | 233.44 | 228.75 | 231.07 | 230.77 | 0.23% | 2,642,349 |
| Feb 19, 2025 | 227.15 | 231.62 | 226.26 | 230.53 | 230.23 | 1.66% | 2,635,670 |
| Feb 18, 2025 | 224.70 | 227.47 | 223.47 | 226.76 | 226.47 | 1.65% | 3,605,031 |
| Feb 14, 2025 | 222.82 | 223.77 | 221.92 | 223.07 | 222.78 | 0.10% | 1,566,517 |
| Feb 13, 2025 | 219.95 | 222.99 | 219.89 | 222.84 | 222.55 | 1.23% | 2,546,770 |
| Feb 12, 2025 | 216.44 | 220.22 | 215.95 | 220.14 | 219.86 | 0.11% | 2,017,516 |
| Feb 11, 2025 | 217.89 | 221.17 | 217.89 | 219.90 | 219.62 | 0.09% | 1,550,036 |
| Feb 10, 2025 | 218.45 | 220.25 | 218.42 | 219.70 | 219.42 | 1.30% | 2,698,566 |
| Feb 7, 2025 | 220.81 | 222.08 | 215.39 | 216.87 | 216.59 | -1.56% | 3,297,641 |
| Feb 6, 2025 | 219.05 | 220.70 | 217.88 | 220.30 | 220.02 | -0.13% | 3,111,652 |
| Feb 5, 2025 | 215.83 | 221.04 | 214.48 | 220.59 | 220.30 | 1.94% | 2,200,543 |
| Feb 4, 2025 | 213.72 | 217.27 | 213.43 | 216.40 | 216.12 | 1.03% | 3,742,276 |
| Feb 3, 2025 | 212.39 | 216.85 | 210.96 | 214.20 | 213.92 | -1.80% | 3,646,784 |
| Jan 31, 2025 | 219.99 | 224.29 | 217.47 | 218.13 | 217.85 | -0.28% | 3,870,302 |
| Jan 30, 2025 | 217.01 | 219.99 | 215.76 | 218.74 | 218.46 | 2.03% | 4,653,826 |
| Jan 29, 2025 | 215.56 | 216.18 | 212.15 | 214.38 | 214.10 | 0.41% | 2,430,750 |
| Jan 28, 2025 | 213.62 | 214.77 | 208.98 | 213.50 | 213.22 | 0.45% | 9,118,291 |
| Jan 27, 2025 | 219.00 | 219.61 | 209.74 | 212.55 | 212.28 | -7.84% | 16,943,563 |
| Jan 24, 2025 | 235.48 | 235.48 | 229.71 | 230.64 | 230.34 | -2.01% | 2,229,926 |
| Jan 23, 2025 | 232.03 | 235.38 | 231.18 | 235.37 | 235.07 | -0.19% | 2,567,085 |
| Jan 22, 2025 | 234.83 | 238.34 | 234.32 | 235.81 | 235.51 | 1.45% | 3,461,054 |
| Jan 21, 2025 | 231.81 | 234.58 | 229.80 | 232.45 | 232.15 | 1.18% | 3,201,458 |
| Jan 17, 2025 | 228.58 | 230.32 | 227.36 | 229.74 | 229.44 | 2.77% | 3,785,506 |
| Jan 16, 2025 | 227.25 | 227.79 | 223.53 | 223.54 | 223.25 | 0.15% | 3,029,480 |