Skip to main content
logo
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
344.71
-3.96 (-1.14%)
At close: Jan 23, 2026, 4:00 PM EST
343.74
-0.97 (-0.28%)
After-hours: Jan 23, 2026, 7:59 PM EST

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026346.39348.03342.17344.71344.71-1.14%4,253,918
Jan 22, 2026354.36354.60347.37348.67348.670.15%4,497,458
Jan 21, 2026341.84351.33340.30348.14348.143.20%7,090,795
Jan 20, 2026336.20343.19335.96337.35337.35-1.50%6,163,650
Jan 16, 2026343.51345.41340.22342.47342.471.56%5,113,656
Jan 15, 2026343.10344.55337.22337.22337.221.60%6,409,645
Jan 14, 2026331.03331.99327.18331.90331.90-0.42%5,237,979
Jan 13, 2026332.85336.42331.89333.30333.300.89%3,695,859
Jan 12, 2026325.70331.38325.53330.35330.350.48%5,147,858
Jan 9, 2026322.80330.67321.11328.78328.782.88%7,185,584
Jan 8, 2026324.19324.19316.40319.58319.58-1.63%5,293,023
Jan 7, 2026325.05325.95322.11324.89324.89-1.05%4,439,800
Jan 6, 2026322.07329.15322.00328.35328.353.24%7,155,459
Jan 5, 2026320.70322.64316.88318.06318.061.39%7,705,349
Jan 2, 2026308.56315.81308.56313.69313.694.16%8,363,807
Dec 31, 2025305.64306.12301.11301.15301.15-1.24%2,767,060
Dec 30, 2025306.08307.48304.70304.92304.92-0.13%2,984,476
Dec 29, 2025303.37306.46301.89305.32305.32-0.24%3,620,720
Dec 26, 2025307.40307.54305.29306.04306.04-0.03%1,860,929
Dec 24, 2025305.00306.50304.71306.14306.140.39%1,723,245
Dec 23, 2025302.21305.12301.37304.96304.960.37%2,708,577
Dec 22, 2025306.73306.94302.55303.84303.841.34%4,018,973
Dec 19, 2025294.67301.69294.50299.81299.812.66%5,074,953
Dec 18, 2025295.72296.96290.84292.04292.042.39%6,740,393
Dec 17, 2025297.32298.18284.43285.23285.23-3.70%10,422,049
Dec 16, 2025296.71298.92293.08296.20296.20-0.61%5,850,416
Dec 15, 2025302.60303.50297.23298.01297.57-0.49%5,241,792
Dec 12, 2025310.80311.60297.96299.48299.04-4.78%13,813,631
Dec 11, 2025312.80314.78305.79314.52314.06-0.57%6,504,706
Dec 10, 2025312.01317.35310.56316.33315.871.33%5,093,809
Dec 9, 2025310.78312.85309.44312.18311.72-0.19%2,775,282
Dec 8, 2025311.93314.08309.87312.76312.301.09%3,620,859
Dec 5, 2025309.30312.83308.93309.40308.951.02%4,338,106
Dec 4, 2025307.84308.27304.59306.28305.83-1.00%4,639,662
Dec 3, 2025304.50309.57301.47309.36308.912.15%3,867,116
Dec 2, 2025300.45304.84298.69302.84302.401.99%5,086,879
Dec 1, 2025292.87299.42292.53296.92296.490.06%3,932,993
Nov 28, 2025293.25296.99291.83296.74296.311.84%3,037,957
Nov 26, 2025286.72294.08286.61291.39290.962.75%5,818,259
Nov 25, 2025278.96284.34272.76283.58283.160.31%5,942,820
Nov 24, 2025273.78284.05273.62282.70282.294.38%6,424,802
Nov 21, 2025268.27274.76260.44270.83270.431.02%15,355,858
Nov 20, 2025288.90289.99267.00268.10267.71-4.80%13,398,331
Nov 19, 2025278.14285.14276.82281.61281.201.67%5,108,056
Nov 18, 2025279.54281.41274.09276.98276.57-2.32%11,103,066
Nov 17, 2025286.07291.53280.24283.56283.14-1.72%8,188,737
Nov 14, 2025280.62292.80279.41288.52288.10-0.30%7,141,995
Nov 13, 2025295.94297.13286.45289.38288.96-3.43%10,980,641
Nov 12, 2025300.22301.69297.50299.67299.231.53%4,144,965
Nov 11, 2025299.04300.02294.69295.15294.72-2.27%5,877,863