Skip to main content
logo
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
640.76
+26.41 (4.30%)
At close: Jun 30, 2026, 4:00 PM EDT
641.52
+0.76 (0.12%)
After-hours: Jun 30, 2026, 7:59 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2026616.15644.94616.15640.76640.764.30%9,538,152
Jun 29, 2026593.71615.35571.60614.35614.354.14%10,650,019
Jun 26, 2026601.44605.89588.51589.94589.94-5.64%10,466,919
Jun 25, 2026637.33638.47598.83625.20625.203.94%12,667,438
Jun 24, 2026606.19609.69586.66601.50601.50-0.31%9,172,564
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
Jun 2, 2026585.17605.44581.93605.02604.735.79%7,475,392
Jun 1, 2026563.67577.99557.38571.93571.660.50%6,999,459
May 29, 2026576.44582.23564.60569.08568.81-0.07%7,323,862
May 28, 2026564.32575.80554.83569.47569.200.97%6,763,852
May 27, 2026584.38584.50551.89563.98563.71-1.07%11,412,354
May 26, 2026556.99572.95555.41570.09569.826.10%8,926,183
May 22, 2026531.88541.89530.17537.33537.082.41%7,671,121
May 21, 2026518.17526.78515.00524.71524.460.85%6,749,941
May 20, 2026507.73520.54506.55520.31520.064.74%9,457,640
May 19, 2026484.40506.04477.95496.74496.500.18%12,216,957
May 18, 2026518.02519.96486.92495.87495.63-2.49%9,998,994
May 15, 2026511.67518.79506.26508.52508.28-4.06%9,388,221
May 14, 2026526.50533.13522.21530.03529.780.33%5,212,394
May 13, 2026527.62532.25515.94528.29528.042.38%7,346,374
May 12, 2026520.85525.15495.71515.99515.75-3.15%14,660,632
May 11, 2026524.08533.74521.66532.76532.512.39%7,492,556
May 8, 2026504.24520.46502.75520.30520.055.67%7,754,540
May 7, 2026502.93503.68488.13492.36492.13-2.86%9,913,713
May 6, 2026497.96506.94487.86506.87506.635.00%9,768,591
May 5, 2026471.14486.18470.23482.73482.504.47%7,203,047
May 4, 2026467.93469.61457.81462.06461.84-0.79%5,233,125
May 1, 2026458.47466.91455.07465.75465.530.93%4,155,856
Apr 30, 2026455.70462.14449.34461.44461.222.54%5,170,248
Apr 29, 2026445.26450.37442.41449.99449.782.57%5,972,791
Apr 28, 2026437.63446.14431.74438.71438.50-3.67%11,014,947
Apr 27, 2026461.75463.00448.93455.41455.19-1.34%8,924,649
Apr 24, 2026457.59463.87450.97461.60461.384.67%9,071,959
Apr 23, 2026435.34446.64434.04441.00440.792.14%10,812,387
Apr 22, 2026427.26432.16422.82431.77431.572.63%6,557,574
Apr 21, 2026420.40423.35416.67420.70420.500.75%3,676,751
Apr 20, 2026417.43418.86411.79417.55417.350.44%3,493,545