Skip to main content
logo
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
571.45
+31.68 (5.87%)
At close: Jun 8, 2026, 4:00 PM EDT
570.61
-0.84 (-0.15%)
After-hours: Jun 8, 2026, 7:59 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026569.77581.38560.79571.45571.455.87%12,749,183
Jun 5, 2026577.86580.50539.57539.77539.77-10.44%22,081,420
Jun 4, 2026587.64611.26577.54602.72602.72-2.10%11,238,327
Jun 3, 2026616.21618.84598.01615.68615.681.76%8,196,662
Jun 2, 2026585.17605.44581.93605.02605.025.79%7,312,101
Jun 1, 2026563.67577.99557.38571.93571.930.50%6,880,333
May 29, 2026576.44582.23564.60569.08569.08-0.07%7,317,832
May 28, 2026564.32575.80554.83569.47569.470.97%6,763,852
May 27, 2026584.38584.50551.89563.98563.98-1.07%11,412,354
May 26, 2026556.99572.95555.41570.09570.096.10%8,926,183
May 22, 2026531.88541.89530.17537.33537.332.41%7,671,121
May 21, 2026518.17526.78515.00524.71524.710.85%6,749,941
May 20, 2026507.73520.54506.55520.31520.314.74%9,457,640
May 19, 2026484.40506.04477.95496.74496.740.18%12,216,957
May 18, 2026518.02519.96486.92495.87495.87-2.49%9,998,994
May 15, 2026511.67518.79506.26508.52508.52-4.06%9,388,221
May 14, 2026526.50533.13522.21530.03530.030.33%5,212,394
May 13, 2026527.62532.25515.94528.29528.292.38%7,346,374
May 12, 2026520.85525.15495.71515.99515.99-3.15%14,660,632
May 11, 2026524.08533.74521.66532.76532.762.39%7,492,556
May 8, 2026504.24520.46502.75520.30520.305.67%7,754,540
May 7, 2026502.93503.68488.13492.36492.36-2.86%9,913,713
May 6, 2026497.96506.94487.86506.87506.875.00%9,768,591
May 5, 2026471.14486.18470.23482.73482.734.47%7,203,047
May 4, 2026467.93469.61457.81462.06462.06-0.79%5,233,125
May 1, 2026458.47466.91455.07465.75465.750.93%4,155,856
Apr 30, 2026455.70462.14449.34461.44461.442.54%5,170,248
Apr 29, 2026445.26450.37442.41449.99449.992.57%5,972,791
Apr 28, 2026437.63446.14431.74438.71438.71-3.67%11,014,947
Apr 27, 2026461.75463.00448.93455.41455.41-1.34%8,924,649
Apr 24, 2026457.59463.87450.97461.60461.604.67%9,071,959
Apr 23, 2026435.34446.64434.04441.00441.002.14%10,812,387
Apr 22, 2026427.26432.16422.82431.77431.772.63%6,557,574
Apr 21, 2026420.40423.35416.67420.70420.700.75%3,676,751
Apr 20, 2026417.43418.86411.79417.55417.550.44%3,493,545
Apr 17, 2026413.38415.73409.58415.71415.712.40%5,729,056
Apr 16, 2026400.60407.48397.99405.95405.951.02%4,400,496
Apr 15, 2026400.31402.09392.39401.86401.860.15%5,570,248
Apr 14, 2026397.84401.45393.51401.24401.242.01%5,202,559
Apr 13, 2026384.88393.57384.37393.34393.341.74%4,377,374
Apr 10, 2026382.67389.60382.67386.60386.602.10%5,596,888
Apr 9, 2026371.30378.95371.30378.63378.632.22%6,036,659
Apr 8, 2026367.89371.15362.13370.40370.406.51%9,868,722
Apr 7, 2026343.04347.94338.47347.76347.761.06%4,025,969
Apr 6, 2026341.52345.77339.92344.10344.101.32%3,105,036
Apr 2, 2026325.11340.39325.03339.61339.610.32%6,521,003
Apr 1, 2026333.49342.65332.35338.54338.543.01%10,130,816
Mar 31, 2026315.60329.18314.88328.66328.666.09%14,036,482
Mar 30, 2026326.75327.63307.26309.79309.79-4.23%13,204,840
Mar 27, 2026326.84329.95322.16323.48323.48-1.63%6,334,798