iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
268.93
+0.10 (0.04%)
At close: Sep 29, 2025, 4:00 PM EDT
268.80
-0.13 (-0.05%)
After-hours: Sep 29, 2025, 5:02 PM EDT
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 271.72 | 272.80 | 268.87 | 268.93 | - | 0.04% | 5,830,869 |
| Sep 26, 2025 | 268.53 | 269.42 | 265.74 | 268.83 | 268.83 | 0.22% | 7,244,460 |
| Sep 25, 2025 | 264.58 | 268.94 | 261.80 | 268.24 | 268.24 | -0.32% | 11,157,772 |
| Sep 24, 2025 | 268.74 | 269.76 | 265.61 | 269.10 | 269.10 | -0.15% | 7,825,458 |
| Sep 23, 2025 | 270.79 | 272.13 | 267.91 | 269.51 | 269.51 | -0.12% | 6,068,279 |
| Sep 22, 2025 | 266.65 | 270.66 | 266.58 | 269.83 | 269.83 | 1.49% | 5,721,424 |
| Sep 19, 2025 | 267.30 | 267.40 | 263.60 | 265.86 | 265.86 | -0.64% | 5,839,134 |
| Sep 18, 2025 | 265.06 | 268.98 | 264.14 | 267.57 | 267.57 | 3.50% | 12,601,556 |
| Sep 17, 2025 | 257.94 | 260.74 | 254.83 | 258.53 | 258.53 | -0.02% | 6,566,882 |
| Sep 16, 2025 | 258.29 | 259.05 | 256.58 | 258.58 | 258.58 | 0.30% | 7,543,308 |
| Sep 15, 2025 | 255.20 | 257.84 | 254.53 | 257.80 | 257.26 | 0.84% | 7,239,217 |
| Sep 12, 2025 | 255.81 | 256.40 | 254.16 | 255.64 | 255.11 | 0.18% | 7,144,393 |
| Sep 11, 2025 | 254.81 | 256.51 | 254.62 | 255.19 | 254.66 | 0.69% | 10,286,195 |
| Sep 10, 2025 | 253.03 | 254.21 | 251.86 | 253.45 | 252.92 | 1.76% | 13,398,411 |
| Sep 9, 2025 | 249.11 | 249.68 | 247.23 | 249.06 | 248.54 | 0.08% | 9,305,217 |
| Sep 8, 2025 | 248.41 | 249.92 | 247.56 | 248.85 | 248.33 | 0.73% | 10,290,464 |
| Sep 5, 2025 | 247.85 | 248.50 | 244.13 | 247.05 | 246.53 | 1.18% | 17,105,531 |
| Sep 4, 2025 | 240.06 | 244.52 | 238.75 | 244.17 | 243.66 | 1.03% | 11,842,211 |
| Sep 3, 2025 | 243.23 | 243.42 | 239.23 | 241.68 | 241.18 | -0.47% | 5,196,732 |
| Sep 2, 2025 | 238.67 | 242.93 | 238.15 | 242.83 | 242.32 | -1.02% | 6,659,245 |
| Aug 29, 2025 | 248.94 | 248.94 | 244.17 | 245.32 | 244.81 | -2.86% | 8,672,580 |
| Aug 28, 2025 | 252.32 | 254.32 | 250.90 | 252.55 | 252.02 | 0.48% | 5,060,161 |
| Aug 27, 2025 | 249.88 | 251.66 | 248.82 | 251.34 | 250.82 | 0.20% | 4,195,432 |
| Aug 26, 2025 | 249.57 | 251.61 | 249.51 | 250.85 | 250.33 | 0.94% | 3,762,018 |
| Aug 25, 2025 | 248.85 | 249.63 | 247.27 | 248.51 | 247.99 | -0.23% | 3,654,369 |
| Aug 22, 2025 | 243.12 | 251.99 | 242.44 | 249.09 | 248.57 | 2.78% | 6,527,739 |
| Aug 21, 2025 | 242.47 | 244.12 | 241.00 | 242.36 | 241.85 | -0.57% | 4,581,134 |
| Aug 20, 2025 | 244.64 | 244.64 | 237.10 | 243.74 | 243.23 | -0.58% | 9,423,054 |
| Aug 19, 2025 | 249.07 | 250.04 | 244.72 | 245.15 | 244.64 | -1.57% | 3,508,013 |
| Aug 18, 2025 | 247.54 | 249.34 | 247.48 | 249.05 | 248.53 | 0.29% | 4,978,214 |
| Aug 15, 2025 | 252.19 | 252.27 | 247.62 | 248.32 | 247.80 | -2.29% | 6,840,108 |
| Aug 14, 2025 | 250.36 | 255.06 | 250.05 | 254.14 | 253.61 | 0.10% | 5,315,659 |
| Aug 13, 2025 | 252.13 | 254.10 | 251.04 | 253.88 | 253.35 | 1.49% | 6,022,389 |
| Aug 12, 2025 | 244.24 | 250.38 | 242.71 | 250.16 | 249.64 | 3.20% | 10,096,074 |
| Aug 11, 2025 | 243.78 | 246.51 | 241.95 | 242.41 | 241.90 | -0.19% | 4,127,866 |
| Aug 8, 2025 | 241.01 | 243.18 | 240.29 | 242.87 | 242.36 | 0.84% | 5,301,269 |
| Aug 7, 2025 | 242.04 | 243.37 | 238.89 | 240.84 | 240.34 | 1.65% | 6,073,447 |
| Aug 6, 2025 | 236.56 | 237.46 | 233.67 | 236.93 | 236.44 | -0.75% | 4,966,506 |
| Aug 5, 2025 | 241.76 | 242.45 | 235.88 | 238.73 | 238.23 | -0.69% | 5,149,748 |
| Aug 4, 2025 | 238.76 | 240.86 | 237.77 | 240.40 | 239.90 | 1.33% | 6,189,549 |
| Aug 1, 2025 | 235.51 | 239.61 | 232.33 | 237.24 | 236.75 | -1.16% | 8,549,045 |
| Jul 31, 2025 | 245.04 | 245.30 | 237.66 | 240.03 | 239.53 | -3.19% | 9,419,309 |
| Jul 30, 2025 | 248.36 | 249.50 | 245.87 | 247.95 | 247.43 | 0.71% | 5,300,502 |
| Jul 29, 2025 | 247.29 | 249.53 | 244.50 | 246.19 | 245.68 | 0.18% | 5,299,739 |
| Jul 28, 2025 | 244.21 | 246.00 | 243.91 | 245.75 | 245.24 | 1.74% | 6,432,959 |
| Jul 25, 2025 | 240.10 | 241.67 | 239.10 | 241.54 | 241.04 | -0.01% | 3,511,499 |
| Jul 24, 2025 | 241.59 | 242.09 | 239.46 | 241.56 | 241.06 | -0.21% | 4,166,836 |
| Jul 23, 2025 | 241.72 | 242.40 | 239.06 | 242.06 | 241.56 | -0.61% | 5,952,646 |
| Jul 22, 2025 | 246.04 | 246.50 | 240.69 | 243.54 | 243.03 | -1.38% | 6,870,965 |
| Jul 21, 2025 | 247.36 | 250.19 | 246.95 | 246.95 | 246.44 | 0.09% | 4,672,569 |