iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
268.93
+0.10 (0.04%)
At close: Sep 29, 2025, 4:00 PM EDT
268.80
-0.13 (-0.05%)
After-hours: Sep 29, 2025, 5:02 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025271.72272.80268.87268.93-0.04%5,830,869
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
Aug 12, 2025244.24250.38242.71250.16249.643.20%10,096,074
Aug 11, 2025243.78246.51241.95242.41241.90-0.19%4,127,866
Aug 8, 2025241.01243.18240.29242.87242.360.84%5,301,269
Aug 7, 2025242.04243.37238.89240.84240.341.65%6,073,447
Aug 6, 2025236.56237.46233.67236.93236.44-0.75%4,966,506
Aug 5, 2025241.76242.45235.88238.73238.23-0.69%5,149,748
Aug 4, 2025238.76240.86237.77240.40239.901.33%6,189,549
Aug 1, 2025235.51239.61232.33237.24236.75-1.16%8,549,045
Jul 31, 2025245.04245.30237.66240.03239.53-3.19%9,419,309
Jul 30, 2025248.36249.50245.87247.95247.430.71%5,300,502
Jul 29, 2025247.29249.53244.50246.19245.680.18%5,299,739
Jul 28, 2025244.21246.00243.91245.75245.241.74%6,432,959
Jul 25, 2025240.10241.67239.10241.54241.04-0.01%3,511,499
Jul 24, 2025241.59242.09239.46241.56241.06-0.21%4,166,836
Jul 23, 2025241.72242.40239.06242.06241.56-0.61%5,952,646
Jul 22, 2025246.04246.50240.69243.54243.03-1.38%6,870,965
Jul 21, 2025247.36250.19246.95246.95246.440.09%4,672,569