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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025288.11289.83278.46284.13284.13-2.47%7,801,597
Oct 21, 2025292.50292.70289.22291.33291.33-0.56%3,965,223
Oct 20, 2025290.61295.00290.50292.97292.971.67%5,832,300
Oct 17, 2025286.89289.64283.72288.17288.17-0.28%6,261,510
Oct 16, 2025291.08292.26285.94288.98288.980.47%7,410,391
Oct 15, 2025286.25288.02281.84287.64287.643.09%7,595,239
Oct 14, 2025278.50284.77277.36279.03279.03-2.05%8,476,042
Oct 13, 2025282.78285.95280.34284.87284.874.74%8,703,376
Oct 10, 2025290.82291.63271.46271.99271.99-6.27%26,691,230
Oct 9, 2025291.09291.61287.47290.19290.19-0.46%7,603,525
Oct 8, 2025282.00291.86281.48291.54291.543.42%9,301,739
Oct 7, 2025290.98291.48281.53281.91281.91-2.24%9,952,035
Oct 6, 2025290.99292.51288.35288.36288.363.00%11,274,978
Oct 3, 2025282.95284.34278.48279.96279.96-0.61%8,629,281
Oct 2, 2025281.50282.54279.61281.69281.691.94%7,250,026
Oct 1, 2025269.38276.70268.88276.34276.341.93%9,339,556
Sep 30, 2025268.85271.45267.76271.12271.120.81%7,091,836
Sep 29, 2025271.72272.80268.87268.93268.930.04%5,954,879
Sep 26, 2025268.53269.42265.74268.83268.830.22%7,244,460
Sep 25, 2025264.58268.94261.80268.24268.24-0.32%11,157,772
Sep 24, 2025268.74269.76265.61269.10269.10-0.15%7,825,458
Sep 23, 2025270.79272.13267.91269.51269.51-0.12%6,068,279
Sep 22, 2025266.65270.66266.58269.83269.831.49%5,721,424
Sep 19, 2025267.30267.40263.60265.86265.86-0.64%5,839,134
Sep 18, 2025265.06268.98264.14267.57267.573.50%12,601,556
Sep 17, 2025257.94260.74254.83258.53258.53-0.02%6,566,882
Sep 16, 2025258.29259.05256.58258.58258.580.30%7,543,308
Sep 15, 2025255.20257.84254.53257.80257.260.84%7,239,217
Sep 12, 2025255.81256.40254.16255.64255.110.18%7,144,393
Sep 11, 2025254.81256.51254.62255.19254.660.69%10,286,195
Sep 10, 2025253.03254.21251.86253.45252.921.76%13,398,411
Sep 9, 2025249.11249.68247.23249.06248.540.08%9,305,217
Sep 8, 2025248.41249.92247.56248.85248.330.73%10,290,464
Sep 5, 2025247.85248.50244.13247.05246.531.18%17,105,531
Sep 4, 2025240.06244.52238.75244.17243.661.03%11,842,211
Sep 3, 2025243.23243.42239.23241.68241.18-0.47%5,196,732
Sep 2, 2025238.67242.93238.15242.83242.32-1.02%6,659,245
Aug 29, 2025248.94248.94244.17245.32244.81-2.86%8,672,580
Aug 28, 2025252.32254.32250.90252.55252.020.48%5,060,161
Aug 27, 2025249.88251.66248.82251.34250.820.20%4,195,432
Aug 26, 2025249.57251.61249.51250.85250.330.94%3,762,018
Aug 25, 2025248.85249.63247.27248.51247.99-0.23%3,654,369
Aug 22, 2025243.12251.99242.44249.09248.572.78%6,527,739
Aug 21, 2025242.47244.12241.00242.36241.85-0.57%4,581,134
Aug 20, 2025244.64244.64237.10243.74243.23-0.58%9,423,054
Aug 19, 2025249.07250.04244.72245.15244.64-1.57%3,508,013
Aug 18, 2025247.54249.34247.48249.05248.530.29%4,978,214
Aug 15, 2025252.19252.27247.62248.32247.80-2.29%6,840,108
Aug 14, 2025250.36255.06250.05254.14253.610.10%5,315,659
Aug 13, 2025252.13254.10251.04253.88253.351.49%6,022,389