iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
284.13
-7.20 (-2.47%)
At close: Oct 22, 2025, 4:00 PM EDT
283.96
-0.17 (-0.06%)
After-hours: Oct 22, 2025, 6:21 PM EDT
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 288.11 | 289.83 | 278.46 | 284.13 | 284.13 | -2.47% | 7,801,597 |
| Oct 21, 2025 | 292.50 | 292.70 | 289.22 | 291.33 | 291.33 | -0.56% | 3,965,223 |
| Oct 20, 2025 | 290.61 | 295.00 | 290.50 | 292.97 | 292.97 | 1.67% | 5,832,300 |
| Oct 17, 2025 | 286.89 | 289.64 | 283.72 | 288.17 | 288.17 | -0.28% | 6,261,510 |
| Oct 16, 2025 | 291.08 | 292.26 | 285.94 | 288.98 | 288.98 | 0.47% | 7,410,391 |
| Oct 15, 2025 | 286.25 | 288.02 | 281.84 | 287.64 | 287.64 | 3.09% | 7,595,239 |
| Oct 14, 2025 | 278.50 | 284.77 | 277.36 | 279.03 | 279.03 | -2.05% | 8,476,042 |
| Oct 13, 2025 | 282.78 | 285.95 | 280.34 | 284.87 | 284.87 | 4.74% | 8,703,376 |
| Oct 10, 2025 | 290.82 | 291.63 | 271.46 | 271.99 | 271.99 | -6.27% | 26,691,230 |
| Oct 9, 2025 | 291.09 | 291.61 | 287.47 | 290.19 | 290.19 | -0.46% | 7,603,525 |
| Oct 8, 2025 | 282.00 | 291.86 | 281.48 | 291.54 | 291.54 | 3.42% | 9,301,739 |
| Oct 7, 2025 | 290.98 | 291.48 | 281.53 | 281.91 | 281.91 | -2.24% | 9,952,035 |
| Oct 6, 2025 | 290.99 | 292.51 | 288.35 | 288.36 | 288.36 | 3.00% | 11,274,978 |
| Oct 3, 2025 | 282.95 | 284.34 | 278.48 | 279.96 | 279.96 | -0.61% | 8,629,281 |
| Oct 2, 2025 | 281.50 | 282.54 | 279.61 | 281.69 | 281.69 | 1.94% | 7,250,026 |
| Oct 1, 2025 | 269.38 | 276.70 | 268.88 | 276.34 | 276.34 | 1.93% | 9,339,556 |
| Sep 30, 2025 | 268.85 | 271.45 | 267.76 | 271.12 | 271.12 | 0.81% | 7,091,836 |
| Sep 29, 2025 | 271.72 | 272.80 | 268.87 | 268.93 | 268.93 | 0.04% | 5,954,879 |
| 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 |