Skip to main content
logo
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
455.60
-6.00 (-1.30%)
At close: Apr 27, 2026, 4:00 PM EDT
455.65
+0.05 (0.01%)
After-hours: Apr 27, 2026, 4:03 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026461.75463.00448.93454.73--1.49%7,183,794
Apr 24, 2026457.59463.87450.97461.60461.604.67%8,901,348
Apr 23, 2026435.34446.64434.04441.00441.002.14%10,629,024
Apr 22, 2026427.26432.16422.82431.77431.772.63%6,380,197
Apr 21, 2026420.40423.35416.67420.70420.700.75%3,479,502
Apr 20, 2026417.43418.86411.79417.55417.550.44%3,466,939
Apr 17, 2026413.38415.73409.58415.71415.712.40%5,557,919
Apr 16, 2026400.60407.48397.99405.95405.951.02%4,293,483
Apr 15, 2026400.31402.09392.39401.86401.860.15%5,565,543
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
Mar 26, 2026339.45339.89328.52328.85328.85-4.75%10,172,448
Mar 25, 2026344.17347.68342.14345.25345.251.24%5,868,985
Mar 24, 2026333.79343.22333.62341.02341.021.32%5,287,512
Mar 23, 2026340.12344.93335.12336.59336.591.23%8,151,040
Mar 20, 2026339.71341.25327.94332.51332.51-2.26%9,441,265
Mar 19, 2026328.76342.77326.76340.20340.200.56%8,292,080
Mar 18, 2026340.53343.44338.29338.29338.29-0.58%6,363,909
Mar 17, 2026340.56341.16336.79340.25340.250.72%4,472,077
Mar 16, 2026338.89342.04336.32337.83337.621.96%8,018,169
Mar 13, 2026333.88338.40329.79331.32331.120.34%6,450,826
Mar 12, 2026337.34337.55328.64330.19329.99-3.48%8,008,148
Mar 11, 2026340.50345.40340.45342.09341.880.97%6,215,113
Mar 10, 2026336.31345.56336.31338.81338.600.73%7,470,989
Mar 9, 2026318.31337.17316.22336.37336.163.98%9,824,632
Mar 6, 2026328.40335.04321.49323.51323.31-4.22%8,733,675
Mar 5, 2026338.90343.72330.57337.76337.55-1.11%7,239,331
Mar 4, 2026339.96343.81336.79341.54341.332.02%10,649,868
Mar 3, 2026338.09339.31330.89334.78334.57-4.91%17,946,093
Mar 2, 2026343.79352.33343.34352.05351.83-0.07%7,284,006
Feb 27, 2026349.60354.03348.34352.29352.07-1.26%6,250,166
Feb 26, 2026366.38366.48350.41356.80356.58-3.04%13,329,095
Feb 25, 2026366.20368.82365.51368.00367.771.65%4,539,919
Feb 24, 2026361.60364.74358.04362.04361.821.46%6,205,967
Feb 23, 2026357.57360.38352.85356.82356.60-0.73%6,339,757
Feb 20, 2026353.59361.33352.80359.43359.211.01%6,013,593
Feb 19, 2026354.18356.32351.77355.84355.62-0.58%5,576,424
Feb 18, 2026355.82361.67353.60357.92357.701.08%5,681,203
Feb 17, 2026349.81357.10345.32354.10353.88-0.16%4,068,938
Feb 13, 2026352.80357.61348.68354.66354.440.90%5,963,039