Skip to main content
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
323.51
-14.25 (-4.22%)
At close: Mar 6, 2026, 4:00 PM EST
323.07
-0.44 (-0.14%)
After-hours: Mar 6, 2026, 7:59 PM EST

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026328.40335.04321.49323.51323.51-4.22%8,614,154
Mar 5, 2026338.90343.72330.57337.76337.76-1.11%7,167,432
Mar 4, 2026339.96343.81336.79341.54341.542.02%10,630,101
Mar 3, 2026338.09339.31330.89334.78334.78-4.91%17,736,658
Mar 2, 2026343.79352.33343.34352.05352.05-0.07%7,231,865
Feb 27, 2026349.60354.03348.34352.29352.29-1.26%6,155,692
Feb 26, 2026366.38366.48350.41356.80356.80-3.04%13,082,771
Feb 25, 2026366.20368.82365.51368.00368.001.65%4,354,839
Feb 24, 2026361.60364.74358.04362.04362.041.46%6,150,065
Feb 23, 2026357.57360.38352.85356.82356.82-0.73%6,293,637
Feb 20, 2026353.59361.33352.80359.43359.431.01%5,934,040
Feb 19, 2026354.18356.32351.77355.84355.84-0.58%5,510,646
Feb 18, 2026355.82361.67353.60357.92357.921.08%5,587,128
Feb 17, 2026349.81357.10345.32354.10354.10-0.16%4,046,936
Feb 13, 2026352.80357.61348.68354.66354.660.90%5,963,039
Feb 12, 2026363.46365.38351.05351.50351.50-2.42%9,487,983
Feb 11, 2026358.82362.28351.40360.20360.202.50%7,497,024
Feb 10, 2026353.52355.04348.12351.43351.43-0.38%6,252,387
Feb 9, 2026344.84354.74343.88352.77352.771.22%7,091,409
Feb 6, 2026337.40349.56335.87348.51348.515.34%9,096,100
Feb 5, 2026326.54335.47324.04330.83330.830.14%10,406,541
Feb 4, 2026342.18345.39323.33330.38330.38-4.41%15,231,365
Feb 3, 2026355.91357.12338.09345.64345.64-2.00%8,371,172
Feb 2, 2026342.37356.11341.90352.69352.691.85%7,758,021
Jan 30, 2026356.00360.19343.71346.30346.30-4.11%8,719,085
Jan 29, 2026361.18363.80347.72361.13361.130.19%8,446,174
Jan 28, 2026358.53362.04356.72360.46360.462.67%5,364,042
Jan 27, 2026348.16353.20346.65351.08351.082.33%5,293,550
Jan 26, 2026343.29345.50341.13343.07343.07-0.48%4,458,743
Jan 23, 2026346.39348.03342.17344.71344.71-1.14%4,335,863
Jan 22, 2026354.36354.60347.37348.67348.670.15%4,661,976
Jan 21, 2026341.84351.33340.30348.14348.143.20%7,204,178
Jan 20, 2026336.20343.19335.96337.35337.35-1.50%6,232,583
Jan 16, 2026343.51345.41340.22342.47342.471.56%5,127,307
Jan 15, 2026343.10344.55337.22337.22337.221.60%6,531,451
Jan 14, 2026331.03331.99327.18331.90331.90-0.42%5,468,927
Jan 13, 2026332.85336.42331.89333.30333.300.89%3,835,882
Jan 12, 2026325.70331.38325.53330.35330.350.48%5,159,571
Jan 9, 2026322.80330.67321.11328.78328.782.88%7,323,053
Jan 8, 2026324.19324.19316.40319.58319.58-1.63%5,408,327
Jan 7, 2026325.05325.95322.11324.89324.89-1.05%4,528,460
Jan 6, 2026322.07329.15322.00328.35328.353.24%7,579,894
Jan 5, 2026320.70322.64316.88318.06318.061.39%7,923,201
Jan 2, 2026308.56315.81308.56313.69313.694.16%8,491,325
Dec 31, 2025305.64306.12301.11301.15301.15-1.24%2,954,235
Dec 30, 2025306.08307.48304.70304.92304.92-0.13%2,984,846
Dec 29, 2025303.37306.46301.89305.32305.32-0.24%3,620,720
Dec 26, 2025307.40307.54305.29306.04306.04-0.03%1,860,929
Dec 24, 2025305.00306.50304.71306.14306.140.39%1,723,245
Dec 23, 2025302.21305.12301.37304.96304.960.37%2,708,577
Dec 22, 2025306.73306.94302.55303.84303.841.34%4,018,973
Dec 19, 2025294.67301.69294.50299.81299.812.66%5,074,953
Dec 18, 2025295.72296.96290.84292.04292.042.39%6,740,393
Dec 17, 2025297.32298.18284.43285.23285.23-3.70%10,422,049
Dec 16, 2025296.71298.92293.08296.20296.20-0.61%5,850,416
Dec 15, 2025302.60303.50297.23298.01297.57-0.49%5,241,792
Dec 12, 2025310.80311.60297.96299.48299.04-4.78%13,813,631
Dec 11, 2025312.80314.78305.79314.52314.06-0.57%6,504,706
Dec 10, 2025312.01317.35310.56316.33315.871.33%5,093,809
Dec 9, 2025310.78312.85309.44312.18311.72-0.19%2,775,282
Dec 8, 2025311.93314.08309.87312.76312.301.09%3,620,859
Dec 5, 2025309.30312.83308.93309.40308.951.02%4,338,106
Dec 4, 2025307.84308.27304.59306.28305.83-1.00%4,639,662
Dec 3, 2025304.50309.57301.47309.36308.912.15%3,867,116
Dec 2, 2025300.45304.84298.69302.84302.401.99%5,086,879
Dec 1, 2025292.87299.42292.53296.92296.490.06%3,932,993
Nov 28, 2025293.25296.99291.83296.74296.311.84%3,037,957
Nov 26, 2025286.72294.08286.61291.39290.962.75%5,818,259
Nov 25, 2025278.96284.34272.76283.58283.160.31%5,942,820
Nov 24, 2025273.78284.05273.62282.70282.294.38%6,424,802
Nov 21, 2025268.27274.76260.44270.83270.431.02%15,355,858
Nov 20, 2025288.90289.99267.00268.10267.71-4.80%13,398,331
Nov 19, 2025278.14285.14276.82281.61281.201.67%5,108,056
Nov 18, 2025279.54281.41274.09276.98276.57-2.32%11,103,066
Nov 17, 2025286.07291.53280.24283.56283.14-1.72%8,188,737
Nov 14, 2025280.62292.80279.41288.52288.10-0.30%7,141,995
Nov 13, 2025295.94297.13286.45289.38288.96-3.43%10,980,641
Nov 12, 2025300.22301.69297.50299.67299.231.53%4,144,965
Nov 11, 2025299.04300.02294.69295.15294.72-2.27%5,877,863
Nov 10, 2025302.44303.36298.54302.00301.562.59%6,030,840
Nov 7, 2025292.64294.45283.59294.38293.95-1.05%13,798,565
Nov 6, 2025305.00305.89295.35297.50297.06-2.61%8,548,311
Nov 5, 2025297.21309.17296.89305.47305.023.11%4,949,353
Nov 4, 2025300.34304.75295.55296.26295.83-3.93%5,288,819
Nov 3, 2025310.40311.75307.13308.38307.930.60%3,750,762
Oct 31, 2025308.70311.32304.26306.55306.100.37%5,164,275
Oct 30, 2025307.94311.12305.38305.41304.96-1.35%4,630,695
Oct 29, 2025309.87312.79306.97309.60309.151.69%4,503,069
Oct 28, 2025303.46305.97302.38304.45304.000.12%4,156,442
Oct 27, 2025301.43305.01300.41304.08303.632.78%5,165,020
Oct 24, 2025296.33298.22295.44295.86295.431.65%4,621,169
Oct 23, 2025282.49291.86282.25291.06290.632.44%5,374,810
Oct 22, 2025288.11289.83278.46284.13283.71-2.47%7,875,302
Oct 21, 2025292.50292.70289.22291.33290.90-0.56%3,965,223
Oct 20, 2025290.61295.00290.50292.97292.541.67%5,832,300
Oct 17, 2025286.89289.64283.72288.17287.75-0.28%6,261,510
Oct 16, 2025291.08292.26285.94288.98288.560.47%7,410,391
Oct 15, 2025286.25288.02281.84287.64287.223.09%7,595,239
Oct 14, 2025278.50284.77277.36279.03278.62-2.05%8,476,042
Oct 13, 2025282.78285.95280.34284.87284.454.74%8,703,376