iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
305.32
-0.72 (-0.24%)
At close: Dec 29, 2025, 4:00 PM EST
306.17
+0.85 (0.28%)
Pre-market: Dec 30, 2025, 7:04 AM EST
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 303.37 | 306.46 | 301.89 | 305.32 | 305.32 | -0.24% | 3,330,015 |
| Dec 26, 2025 | 307.40 | 307.54 | 305.29 | 306.04 | 306.04 | -0.03% | 1,844,244 |
| Dec 24, 2025 | 305.00 | 306.50 | 304.71 | 306.14 | 306.14 | 0.39% | 1,716,773 |
| Dec 23, 2025 | 302.21 | 305.12 | 301.37 | 304.96 | 304.96 | 0.37% | 2,622,090 |
| Dec 22, 2025 | 306.73 | 306.94 | 302.55 | 303.84 | 303.84 | 1.34% | 3,564,401 |
| Dec 19, 2025 | 294.67 | 301.69 | 294.50 | 299.81 | 299.81 | 2.66% | 4,816,982 |
| Dec 18, 2025 | 295.72 | 296.96 | 290.84 | 292.04 | 292.04 | 2.39% | 6,412,838 |
| Dec 17, 2025 | 297.32 | 298.18 | 284.43 | 285.23 | 285.23 | -3.70% | 10,374,085 |
| Dec 16, 2025 | 296.71 | 298.92 | 293.08 | 296.20 | 296.20 | -0.61% | 5,850,416 |
| Dec 15, 2025 | 302.60 | 303.50 | 297.23 | 298.01 | 297.57 | -0.49% | 5,241,792 |
| Dec 12, 2025 | 310.80 | 311.60 | 297.96 | 299.48 | 299.04 | -4.78% | 13,813,631 |
| Dec 11, 2025 | 312.80 | 314.78 | 305.79 | 314.52 | 314.06 | -0.57% | 6,504,706 |
| Dec 10, 2025 | 312.01 | 317.35 | 310.56 | 316.33 | 315.87 | 1.33% | 5,093,809 |
| Dec 9, 2025 | 310.78 | 312.85 | 309.44 | 312.18 | 311.72 | -0.19% | 2,775,282 |
| Dec 8, 2025 | 311.93 | 314.08 | 309.87 | 312.76 | 312.30 | 1.09% | 3,620,859 |
| Dec 5, 2025 | 309.30 | 312.83 | 308.93 | 309.40 | 308.95 | 1.02% | 4,338,106 |
| Dec 4, 2025 | 307.84 | 308.27 | 304.59 | 306.28 | 305.83 | -1.00% | 4,639,662 |
| Dec 3, 2025 | 304.50 | 309.57 | 301.47 | 309.36 | 308.91 | 2.15% | 3,867,116 |
| Dec 2, 2025 | 300.45 | 304.84 | 298.69 | 302.84 | 302.40 | 1.99% | 5,086,879 |
| Dec 1, 2025 | 292.87 | 299.42 | 292.53 | 296.92 | 296.49 | 0.06% | 3,932,993 |
| Nov 28, 2025 | 293.25 | 296.99 | 291.83 | 296.74 | 296.31 | 1.84% | 3,037,957 |
| Nov 26, 2025 | 286.72 | 294.08 | 286.61 | 291.39 | 290.96 | 2.75% | 5,818,259 |
| Nov 25, 2025 | 278.96 | 284.34 | 272.76 | 283.58 | 283.16 | 0.31% | 5,942,820 |
| Nov 24, 2025 | 273.78 | 284.05 | 273.62 | 282.70 | 282.29 | 4.38% | 6,424,802 |
| Nov 21, 2025 | 268.27 | 274.76 | 260.44 | 270.83 | 270.43 | 1.02% | 15,355,858 |
| Nov 20, 2025 | 288.90 | 289.99 | 267.00 | 268.10 | 267.71 | -4.80% | 13,398,331 |
| Nov 19, 2025 | 278.14 | 285.14 | 276.82 | 281.61 | 281.20 | 1.67% | 5,108,056 |
| Nov 18, 2025 | 279.54 | 281.41 | 274.09 | 276.98 | 276.57 | -2.32% | 11,103,066 |
| Nov 17, 2025 | 286.07 | 291.53 | 280.24 | 283.56 | 283.14 | -1.72% | 8,188,737 |
| Nov 14, 2025 | 280.62 | 292.80 | 279.41 | 288.52 | 288.10 | -0.30% | 7,141,995 |
| Nov 13, 2025 | 295.94 | 297.13 | 286.45 | 289.38 | 288.96 | -3.43% | 10,980,641 |
| Nov 12, 2025 | 300.22 | 301.69 | 297.50 | 299.67 | 299.23 | 1.53% | 4,144,965 |
| Nov 11, 2025 | 299.04 | 300.02 | 294.69 | 295.15 | 294.72 | -2.27% | 5,877,863 |
| Nov 10, 2025 | 302.44 | 303.36 | 298.54 | 302.00 | 301.56 | 2.59% | 6,030,840 |
| Nov 7, 2025 | 292.64 | 294.45 | 283.59 | 294.38 | 293.95 | -1.05% | 13,798,565 |
| Nov 6, 2025 | 305.00 | 305.89 | 295.35 | 297.50 | 297.06 | -2.61% | 8,548,311 |
| Nov 5, 2025 | 297.21 | 309.17 | 296.89 | 305.47 | 305.02 | 3.11% | 4,949,353 |
| Nov 4, 2025 | 300.34 | 304.75 | 295.55 | 296.26 | 295.83 | -3.93% | 5,288,819 |
| Nov 3, 2025 | 310.40 | 311.75 | 307.13 | 308.38 | 307.93 | 0.60% | 3,750,762 |
| Oct 31, 2025 | 308.70 | 311.32 | 304.26 | 306.55 | 306.10 | 0.37% | 5,164,275 |
| Oct 30, 2025 | 307.94 | 311.12 | 305.38 | 305.41 | 304.96 | -1.35% | 4,630,695 |
| Oct 29, 2025 | 309.87 | 312.79 | 306.97 | 309.60 | 309.15 | 1.69% | 4,503,069 |
| Oct 28, 2025 | 303.46 | 305.97 | 302.38 | 304.45 | 304.00 | 0.12% | 4,156,442 |
| Oct 27, 2025 | 301.43 | 305.01 | 300.41 | 304.08 | 303.63 | 2.78% | 5,165,020 |
| Oct 24, 2025 | 296.33 | 298.22 | 295.44 | 295.86 | 295.43 | 1.65% | 4,621,169 |
| Oct 23, 2025 | 282.49 | 291.86 | 282.25 | 291.06 | 290.63 | 2.44% | 5,374,810 |
| Oct 22, 2025 | 288.11 | 289.83 | 278.46 | 284.13 | 283.71 | -2.47% | 7,875,302 |
| Oct 21, 2025 | 292.50 | 292.70 | 289.22 | 291.33 | 290.90 | -0.56% | 3,965,223 |
| Oct 20, 2025 | 290.61 | 295.00 | 290.50 | 292.97 | 292.54 | 1.67% | 5,832,300 |
| Oct 17, 2025 | 286.89 | 289.64 | 283.72 | 288.17 | 287.75 | -0.28% | 6,261,510 |