iShares Semiconductor ETF (SOXX)

NASDAQ: SOXX · Real-Time Price · USD

451.06

-13.94 (-3.00%)

At close: Nov 4, 2026, 4:00 PM EST

446.60

-4.46 (-0.99%)

After-hours: Nov 4, 2026, 7:40 PM EST

SOXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	458.28	469.22	441.68	451.06	451.06	-3.00%	17,570,657
Nov 3, 2026	466.01	472.63	461.83	465.00	465.00	2.50%	13,294,762
Nov 2, 2026	476.58	479.92	452.10	453.65	453.65	-3.79%	10,805,264
Oct 30, 2026	479.38	483.39	460.10	471.51	471.51	-8.24%	18,806,411
Oct 29, 2026	512.03	518.74	506.59	513.86	513.86	-1.55%	6,482,019
Oct 28, 2026	515.71	523.93	511.66	521.94	521.94	2.13%	8,392,190
Oct 27, 2026	499.84	513.16	498.35	511.06	511.06	3.91%	8,684,834
Oct 26, 2026	482.84	496.93	479.87	491.83	491.83	2.85%	9,260,768
Oct 23, 2026	474.74	485.04	473.10	478.20	478.20	0.53%	8,637,034
Oct 22, 2026	489.73	494.00	472.21	475.69	475.69	-6.79%	15,033,617
Oct 21, 2026	509.74	513.08	503.37	510.36	510.36	2.07%	8,367,959
Oct 20, 2026	494.99	508.89	489.70	500.01	500.01	-0.38%	10,225,506
Oct 19, 2026	511.07	513.12	500.57	501.93	501.93	1.73%	9,353,575
Oct 16, 2026	505.01	509.60	492.83	493.39	493.39	-4.14%	14,673,631
Oct 15, 2026	500.43	517.12	495.78	514.71	514.71	-0.91%	16,670,518
Oct 14, 2026	531.88	534.42	517.47	519.42	519.42	-4.50%	10,900,469
Oct 13, 2026	530.71	544.34	527.16	543.90	543.90	-0.17%	8,479,739
Oct 12, 2026	552.64	552.87	543.34	544.85	544.85	-2.60%	7,195,332
Oct 9, 2026	571.01	571.34	557.26	559.40	559.40	-0.69%	5,033,716
Oct 8, 2026	573.30	579.25	555.81	563.28	563.28	-3.35%	10,355,080
Oct 7, 2026	576.74	583.89	574.13	582.82	582.82	-1.12%	4,968,613
Oct 6, 2026	593.54	596.39	588.64	589.45	589.45	-0.01%	4,432,588
Oct 5, 2026	586.61	590.00	582.08	589.51	589.51	0.10%	4,233,003
Oct 2, 2026	590.91	596.44	587.25	588.90	588.90	2.18%	6,877,435
Oct 1, 2026	569.19	579.98	564.04	576.33	576.33	1.35%	6,085,795
Sep 30, 2026	568.73	572.32	564.01	568.64	568.64	0.21%	4,481,465
Sep 29, 2026	569.79	574.47	565.30	567.44	567.44	1.19%	5,131,460
Sep 28, 2026	568.71	570.87	551.95	560.79	560.79	-2.08%	7,348,506
Sep 25, 2026	569.48	575.69	567.35	572.68	572.68	1.17%	4,719,479
Sep 24, 2026	554.90	566.81	553.24	566.07	566.07	0.06%	4,925,918
Sep 23, 2026	570.40	571.55	557.05	565.72	565.72	-1.23%	9,984,393
Sep 22, 2026	553.76	573.52	553.36	572.78	572.78	2.40%	6,322,839
Sep 21, 2026	545.08	562.20	541.47	559.34	559.34	4.93%	7,966,135
Sep 18, 2026	522.71	533.32	522.38	533.07	533.07	2.69%	6,348,602
Sep 17, 2026	517.09	520.42	514.80	519.10	519.10	3.39%	6,790,710
Sep 16, 2026	506.71	510.37	496.81	502.06	502.06	0.64%	8,358,894
Sep 15, 2026	502.55	504.74	496.58	498.85	498.85	0.36%	6,014,198
Sep 14, 2026	497.17	503.18	495.15	497.40	497.07	-5.63%	11,265,548
Sep 11, 2026	525.24	531.04	521.13	527.07	526.73	1.86%	5,665,978
Sep 10, 2026	518.32	522.50	514.31	517.43	517.09	-2.74%	6,651,714
Sep 9, 2026	524.85	535.48	524.85	532.00	531.65	0.68%	6,436,936
Sep 8, 2026	530.50	534.28	525.49	528.40	528.05	1.64%	8,833,136
Sep 4, 2026	509.31	520.56	507.25	519.86	519.52	3.52%	9,234,036
Sep 3, 2026	496.64	503.32	489.21	502.20	501.87	0.15%	6,445,566
Sep 2, 2026	498.18	504.02	493.31	501.44	501.11	0.23%	5,813,323
Sep 1, 2026	501.43	504.72	495.09	500.31	499.98	-2.10%	8,049,543
Aug 31, 2026	509.82	514.33	507.03	511.04	510.71	0.48%	6,247,026
Aug 28, 2026	521.20	522.65	506.82	508.62	508.29	-3.20%	8,468,466
Aug 27, 2026	526.06	527.78	517.00	525.43	525.09	1.95%	9,045,983
Aug 26, 2026	512.09	516.39	509.26	515.40	515.06	0.26%	4,322,162