Skip to main content
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
209.09
+0.85 (0.41%)
At close: May 29, 2025, 4:00 PM
208.00
-1.09 (-0.52%)
After-hours: May 29, 2025, 7:48 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025213.03213.17207.75209.09209.090.41%8,586,185
May 28, 2025209.84210.46207.75208.24208.24-0.50%6,769,206
May 27, 2025206.96210.23205.27209.29209.293.32%6,057,596
May 23, 2025200.47203.66199.93202.56202.56-1.55%9,527,915
May 22, 2025207.53209.47205.58205.75205.75-0.92%5,397,309
May 21, 2025209.75213.90206.35207.67207.67-1.83%5,007,748
May 20, 2025210.04211.62209.41211.54211.54-0.15%2,968,043
May 19, 2025208.22212.39208.17211.85211.85-0.60%5,334,720
May 16, 2025213.56213.56210.68213.13213.13-0.13%2,521,507
May 15, 2025212.69215.00210.91213.41213.41-0.64%4,216,879
May 14, 2025215.21216.70213.21214.79214.790.48%4,162,837
May 13, 2025208.70214.82208.41213.76213.762.83%5,693,582
May 12, 2025206.80209.39204.99207.87207.877.18%10,675,629
May 9, 2025194.48195.63192.28193.94193.941.15%2,808,480
May 8, 2025192.51195.04190.47191.74191.740.89%3,457,666
May 7, 2025186.58190.58184.81190.04190.041.75%3,002,722
May 6, 2025185.26188.25184.27186.77186.77-0.95%2,844,559
May 5, 2025188.19190.46187.93188.57188.57-0.77%3,323,225
May 2, 2025187.95191.87187.83190.03190.033.51%4,581,424
May 1, 2025186.00187.35183.47183.59183.59-0.14%3,997,602
Apr 30, 2025178.00184.38176.77183.84183.840.73%3,580,528
Apr 29, 2025182.24184.54181.25182.51182.51-1.07%3,526,968
Apr 28, 2025183.89185.76180.44184.48184.48-0.18%2,875,390
Apr 25, 2025181.20186.12180.66184.81184.810.97%4,224,852
Apr 24, 2025177.80183.56176.54183.03183.035.75%6,873,428
Apr 23, 2025175.25177.14172.35173.07173.073.75%7,323,834
Apr 22, 2025165.23168.02164.62166.82166.821.94%4,995,995
Apr 21, 2025163.14163.90160.26163.64163.64-1.75%4,769,663
Apr 17, 2025168.57168.75164.81166.55166.55-0.50%4,920,975
Apr 16, 2025166.33169.58161.83167.39167.39-3.86%10,204,993
Apr 15, 2025174.32176.63173.25174.11174.110.41%3,201,102
Apr 14, 2025177.55177.55170.79173.40173.400.66%5,657,369
Apr 11, 2025166.98173.11164.42172.26172.262.16%9,890,868
Apr 10, 2025174.56175.65162.39168.61168.61-8.17%14,499,042
Apr 9, 2025156.10185.56154.94183.62183.6218.57%23,539,516
Apr 8, 2025167.64169.85151.11154.86154.86-3.97%11,023,304
Apr 7, 2025152.03170.42148.31161.27161.272.31%18,686,463
Apr 4, 2025163.92165.77154.61157.63157.63-7.47%13,988,416
Apr 3, 2025179.75181.14169.99170.36170.36-10.09%9,982,623
Apr 2, 2025185.39192.02184.73189.48189.480.64%2,784,763
Apr 1, 2025187.45188.34183.80188.27188.270.05%3,108,828
Mar 31, 2025184.70188.30182.12188.17188.17-0.27%3,843,006
Mar 28, 2025193.29194.24187.44188.68188.68-3.02%4,122,301
Mar 27, 2025195.87197.04193.38194.56194.56-1.97%3,545,897
Mar 26, 2025203.22204.06196.44198.47198.47-2.80%3,693,809
Mar 25, 2025205.05205.71203.56204.19204.19-0.54%1,419,149
Mar 24, 2025203.57206.66203.33205.30205.302.97%3,947,023
Mar 21, 2025197.94200.14196.37199.38199.38-1.05%2,873,367
Mar 20, 2025200.52203.72200.36201.49201.49-0.80%2,265,887
Mar 19, 2025201.50206.43200.00203.11203.110.81%2,330,806