Skip to main content
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
309.40
+3.12 (1.02%)
At close: Dec 5, 2025, 4:00 PM EST
309.01
-0.39 (-0.13%)
After-hours: Dec 5, 2025, 7:59 PM EST

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025309.30312.83308.93309.40309.401.02%4,327,077
Dec 4, 2025307.84308.27304.59306.28306.28-1.00%4,571,683
Dec 3, 2025304.50309.57301.47309.36309.362.15%3,835,244
Dec 2, 2025300.45304.84298.69302.84302.841.99%5,086,879
Dec 1, 2025292.87299.42292.53296.92296.920.06%3,932,993
Nov 28, 2025293.25296.99291.83296.74296.741.84%3,037,957
Nov 26, 2025286.72294.08286.61291.39291.392.75%5,818,259
Nov 25, 2025278.96284.34272.76283.58283.580.31%5,942,820
Nov 24, 2025273.78284.05273.62282.70282.704.38%6,424,802
Nov 21, 2025268.27274.76260.44270.83270.831.02%15,355,858
Nov 20, 2025288.90289.99267.00268.10268.10-4.80%13,398,331
Nov 19, 2025278.14285.14276.82281.61281.611.67%5,108,056
Nov 18, 2025279.54281.41274.09276.98276.98-2.32%11,103,066
Nov 17, 2025286.07291.53280.24283.56283.56-1.72%8,188,737
Nov 14, 2025280.62292.80279.41288.52288.52-0.30%7,141,995
Nov 13, 2025295.94297.13286.45289.38289.38-3.43%10,980,641
Nov 12, 2025300.22301.69297.50299.67299.671.53%4,144,965
Nov 11, 2025299.04300.02294.69295.15295.15-2.27%5,877,863
Nov 10, 2025302.44303.36298.54302.00302.002.59%6,030,840
Nov 7, 2025292.64294.45283.59294.38294.38-1.05%13,798,565
Nov 6, 2025305.00305.89295.35297.50297.50-2.61%8,548,311
Nov 5, 2025297.21309.17296.89305.47305.473.11%4,949,353
Nov 4, 2025300.34304.75295.55296.26296.26-3.93%5,288,819
Nov 3, 2025310.40311.75307.13308.38308.380.60%3,750,762
Oct 31, 2025308.70311.32304.26306.55306.550.37%5,164,275
Oct 30, 2025307.94311.12305.38305.41305.41-1.35%4,630,695
Oct 29, 2025309.87312.79306.97309.60309.601.69%4,503,069
Oct 28, 2025303.46305.97302.38304.45304.450.12%4,156,442
Oct 27, 2025301.43305.01300.41304.08304.082.78%5,165,020
Oct 24, 2025296.33298.22295.44295.86295.861.65%4,621,169
Oct 23, 2025282.49291.86282.25291.06291.062.44%5,374,810
Oct 22, 2025288.11289.83278.46284.13284.13-2.47%7,875,302
Oct 21, 2025292.50292.70289.22291.33291.33-0.56%3,965,223
Oct 20, 2025290.61295.00290.50292.97292.971.67%5,832,300
Oct 17, 2025286.89289.64283.72288.17288.17-0.28%6,261,510
Oct 16, 2025291.08292.26285.94288.98288.980.47%7,410,391
Oct 15, 2025286.25288.02281.84287.64287.643.09%7,595,239
Oct 14, 2025278.50284.77277.36279.03279.03-2.05%8,476,042
Oct 13, 2025282.78285.95280.34284.87284.874.74%8,703,376
Oct 10, 2025290.82291.63271.46271.99271.99-6.27%26,691,230
Oct 9, 2025291.09291.61287.47290.19290.19-0.46%7,603,525
Oct 8, 2025282.00291.86281.48291.54291.543.42%9,301,739
Oct 7, 2025290.98291.48281.53281.91281.91-2.24%9,952,035
Oct 6, 2025290.99292.51288.35288.36288.363.00%11,274,978
Oct 3, 2025282.95284.34278.48279.96279.96-0.61%8,629,281
Oct 2, 2025281.50282.54279.61281.69281.691.94%7,250,026
Oct 1, 2025269.38276.70268.88276.34276.341.93%9,339,556
Sep 30, 2025268.85271.45267.76271.12271.120.81%7,091,836
Sep 29, 2025271.72272.80268.87268.93268.930.04%5,954,879
Sep 26, 2025268.53269.42265.74268.83268.830.22%7,244,460
Sep 25, 2025264.58268.94261.80268.24268.24-0.32%11,157,772
Sep 24, 2025268.74269.76265.61269.10269.10-0.15%7,825,458
Sep 23, 2025270.79272.13267.91269.51269.51-0.12%6,068,279
Sep 22, 2025266.65270.66266.58269.83269.831.49%5,721,424
Sep 19, 2025267.30267.40263.60265.86265.86-0.64%5,839,134
Sep 18, 2025265.06268.98264.14267.57267.573.50%12,601,556
Sep 17, 2025257.94260.74254.83258.53258.53-0.02%6,566,882
Sep 16, 2025258.29259.05256.58258.58258.580.30%7,543,308
Sep 15, 2025255.20257.84254.53257.80257.260.84%7,239,217
Sep 12, 2025255.81256.40254.16255.64255.100.18%7,144,393
Sep 11, 2025254.81256.51254.62255.19254.650.69%10,286,195
Sep 10, 2025253.03254.21251.86253.45252.921.76%13,398,411
Sep 9, 2025249.11249.68247.23249.06248.540.08%9,305,217
Sep 8, 2025248.41249.92247.56248.85248.330.73%10,290,464
Sep 5, 2025247.85248.50244.13247.05246.531.18%17,105,531
Sep 4, 2025240.06244.52238.75244.17243.661.03%11,842,211
Sep 3, 2025243.23243.42239.23241.68241.17-0.47%5,473,321
Sep 2, 2025238.67242.93238.15242.83242.32-1.02%6,659,245
Aug 29, 2025248.94248.94244.17245.32244.81-2.86%8,672,580
Aug 28, 2025252.32254.32250.90252.55252.020.48%5,060,161
Aug 27, 2025249.88251.66248.82251.34250.810.20%4,195,432
Aug 26, 2025249.57251.61249.51250.85250.320.94%3,762,018
Aug 25, 2025248.85249.63247.27248.51247.99-0.23%3,654,369
Aug 22, 2025243.12251.99242.44249.09248.572.78%6,527,739
Aug 21, 2025242.47244.12241.00242.36241.85-0.57%4,581,134
Aug 20, 2025244.64244.64237.10243.74243.23-0.58%9,423,054
Aug 19, 2025249.07250.04244.72245.15244.64-1.57%3,508,013
Aug 18, 2025247.54249.34247.48249.05248.530.29%4,978,214
Aug 15, 2025252.19252.27247.62248.32247.80-2.29%6,840,108
Aug 14, 2025250.36255.06250.05254.14253.610.10%5,315,659
Aug 13, 2025252.13254.10251.04253.88253.351.49%6,022,389
Aug 12, 2025244.24250.38242.71250.16249.643.20%10,096,074
Aug 11, 2025243.78246.51241.95242.41241.90-0.19%4,127,866
Aug 8, 2025241.01243.18240.29242.87242.360.84%5,301,269
Aug 7, 2025242.04243.37238.89240.84240.331.65%6,073,447
Aug 6, 2025236.56237.46233.67236.93236.43-0.75%4,966,506
Aug 5, 2025241.76242.45235.88238.73238.23-0.69%5,149,748
Aug 4, 2025238.76240.86237.77240.40239.901.33%6,189,549
Aug 1, 2025235.51239.61232.33237.24236.74-1.16%8,549,045
Jul 31, 2025245.04245.30237.66240.03239.53-3.19%9,419,309
Jul 30, 2025248.36249.50245.87247.95247.430.71%5,300,502
Jul 29, 2025247.29249.53244.50246.19245.670.18%5,299,739
Jul 28, 2025244.21246.00243.91245.75245.231.74%6,432,959
Jul 25, 2025240.10241.67239.10241.54241.03-0.01%3,511,499
Jul 24, 2025241.59242.09239.46241.56241.05-0.21%4,166,836
Jul 23, 2025241.72242.40239.06242.06241.55-0.61%5,952,646
Jul 22, 2025246.04246.50240.69243.54243.03-1.38%6,870,965
Jul 21, 2025247.36250.19246.95246.95246.430.09%4,672,569
Jul 18, 2025247.95248.37244.88246.73246.210.08%3,758,820
Jul 17, 2025245.54247.13243.91246.53246.010.38%4,801,141