Skip to main content
logo
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
550.78
+4.17 (0.76%)
At close: Aug 13, 2026, 4:00 PM EDT
551.30
+0.52 (0.09%)
After-hours: Aug 13, 2026, 4:07 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2026547.14562.25546.40553.00-1.17%4,795,922
Aug 12, 2026553.40554.11546.47546.61546.612.32%7,521,955
Aug 11, 2026537.91539.05530.10534.20534.200.91%7,039,493
Aug 10, 2026545.85547.22529.39529.39529.39-2.55%8,617,158
Aug 7, 2026545.20547.90531.27543.27543.272.02%5,191,225
Aug 6, 2026522.66542.56516.41532.52532.520.34%7,517,007
Aug 5, 2026536.40547.57528.88530.70530.70-2.12%9,493,033
Aug 4, 2026529.31545.39526.57542.21542.216.80%10,876,765
Aug 3, 2026491.92510.95485.71507.68507.680.55%10,302,034
Jul 31, 2026527.10532.67501.30504.89504.890.07%13,113,704
Jul 30, 2026491.57509.98488.01504.53504.538.50%17,477,835
Jul 29, 2026488.65496.06464.08465.00465.00-5.38%18,817,154
Jul 28, 2026496.74498.48480.50491.46491.46-4.80%14,904,208
Jul 27, 2026532.64534.31500.00516.23516.23-2.05%13,472,846
Jul 24, 2026544.36548.00522.21527.01527.01-4.40%10,952,031
Jul 23, 2026545.50558.09543.79551.24551.24-0.77%6,689,479
Jul 22, 2026538.75561.18538.72555.52555.520.51%6,268,430
Jul 21, 2026549.10555.16540.15552.69552.695.45%10,079,669
Jul 20, 2026534.00539.54522.84524.14524.140.45%6,533,139
Jul 17, 2026508.55533.19498.54521.81521.81-1.64%15,576,818
Jul 16, 2026539.05545.55525.43530.50530.50-4.46%10,343,317
Jul 15, 2026575.12575.88538.53555.27555.27-2.23%10,199,570
Jul 14, 2026580.51580.67560.24567.92567.922.58%7,372,256
Jul 13, 2026563.58566.65550.26553.61553.61-4.77%8,306,989
Jul 10, 2026571.99585.79566.67581.34581.34-0.06%5,861,000
Jul 9, 2026589.50594.99579.14581.70581.703.50%10,026,208
Jul 8, 2026544.66564.50543.87562.03562.031.87%7,195,380
Jul 7, 2026551.93558.06536.12551.69551.69-5.13%12,285,700
Jul 6, 2026583.15598.00580.48581.51581.512.68%8,419,387
Jul 2, 2026601.24608.11554.91566.32566.32-5.57%16,150,385
Jul 1, 2026616.82622.89597.88599.70599.70-6.41%9,983,015
Jun 30, 2026616.15644.94616.15640.76640.764.30%10,112,580
Jun 29, 2026593.71615.35571.60614.35614.354.14%11,036,773
Jun 26, 2026601.44605.89588.51589.94589.94-5.64%11,017,450
Jun 25, 2026637.33638.47598.83625.20625.203.94%12,792,291
Jun 24, 2026606.19609.69586.66601.50601.50-0.31%9,230,658
Jun 23, 2026607.64619.94598.19603.39603.39-7.88%12,712,187
Jun 22, 2026653.96655.95643.93655.01655.012.43%7,782,678
Jun 18, 2026626.52644.43626.15639.45639.456.62%9,666,034
Jun 17, 2026611.56621.99598.95599.73599.731.44%8,948,401
Jun 16, 2026623.84629.64590.63591.24591.24-5.92%11,204,901
Jun 15, 2026622.61629.72618.45628.45628.455.45%8,170,771
Jun 12, 2026584.11602.69578.53596.25595.971.59%9,947,173
Jun 11, 2026555.42588.00554.81586.93586.658.39%12,295,375
Jun 10, 2026551.66572.51539.38541.51541.25-3.67%16,672,232
Jun 9, 2026585.45588.58522.24562.14561.87-1.63%24,548,093
Jun 8, 2026569.77581.38560.79571.45571.185.87%12,843,005
Jun 5, 2026577.86580.50539.57539.77539.51-10.44%22,377,273
Jun 4, 2026587.64611.26577.54602.72602.43-2.10%11,445,307
Jun 3, 2026616.21618.84598.01615.68615.391.76%8,564,687