iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
276.98
-6.58 (-2.32%)
At close: Nov 18, 2025, 4:00 PM EST
276.25
-0.73 (-0.26%)
After-hours: Nov 18, 2025, 7:59 PM EST
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 279.54 | 281.41 | 274.09 | 276.98 | 276.98 | -2.32% | 11,089,328 |
| Nov 17, 2025 | 286.07 | 291.53 | 280.24 | 283.56 | 283.56 | -1.72% | 8,188,737 |
| Nov 14, 2025 | 280.62 | 292.80 | 279.41 | 288.52 | 288.52 | -0.30% | 7,141,995 |
| Nov 13, 2025 | 295.94 | 297.13 | 286.45 | 289.38 | 289.38 | -3.43% | 10,980,641 |
| Nov 12, 2025 | 300.22 | 301.69 | 297.50 | 299.67 | 299.67 | 1.53% | 4,144,965 |
| Nov 11, 2025 | 299.04 | 300.02 | 294.69 | 295.15 | 295.15 | -2.27% | 5,877,863 |
| Nov 10, 2025 | 302.44 | 303.36 | 298.54 | 302.00 | 302.00 | 2.59% | 6,030,840 |
| Nov 7, 2025 | 292.64 | 294.45 | 283.59 | 294.38 | 294.38 | -1.05% | 13,798,565 |
| Nov 6, 2025 | 305.00 | 305.89 | 295.35 | 297.50 | 297.50 | -2.61% | 8,548,311 |
| Nov 5, 2025 | 297.21 | 309.17 | 296.89 | 305.47 | 305.47 | 3.11% | 4,949,353 |
| Nov 4, 2025 | 300.34 | 304.75 | 295.55 | 296.26 | 296.26 | -3.93% | 5,288,819 |
| Nov 3, 2025 | 310.40 | 311.75 | 307.13 | 308.38 | 308.38 | 0.60% | 3,750,762 |
| Oct 31, 2025 | 308.70 | 311.32 | 304.26 | 306.55 | 306.55 | 0.37% | 5,164,275 |
| Oct 30, 2025 | 307.94 | 311.12 | 305.38 | 305.41 | 305.41 | -1.35% | 4,630,695 |
| Oct 29, 2025 | 309.87 | 312.79 | 306.97 | 309.60 | 309.60 | 1.69% | 4,503,069 |
| Oct 28, 2025 | 303.46 | 305.97 | 302.38 | 304.45 | 304.45 | 0.12% | 4,156,442 |
| Oct 27, 2025 | 301.43 | 305.01 | 300.41 | 304.08 | 304.08 | 2.78% | 5,165,020 |
| Oct 24, 2025 | 296.33 | 298.22 | 295.44 | 295.86 | 295.86 | 1.65% | 4,621,169 |
| Oct 23, 2025 | 282.49 | 291.86 | 282.25 | 291.06 | 291.06 | 2.44% | 5,374,810 |
| Oct 22, 2025 | 288.11 | 289.83 | 278.46 | 284.13 | 284.13 | -2.47% | 7,875,302 |
| 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 | 255.10 | 0.18% | 7,144,393 |
| Sep 11, 2025 | 254.81 | 256.51 | 254.62 | 255.19 | 254.65 | 0.69% | 10,286,195 |
| Sep 10, 2025 | 253.03 | 254.21 | 251.86 | 253.45 | 252.92 | 1.76% | 13,398,411 |