Skip to main content
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
589.94
-35.26 (-5.64%)
At close: Jun 26, 2026, 4:00 PM EDT
588.13
-1.81 (-0.31%)
After-hours: Jun 26, 2026, 7:59 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 17, 2026413.38415.73409.58415.71415.512.40%5,729,056
Apr 16, 2026400.60407.48397.99405.95405.761.02%4,400,496
Apr 15, 2026400.31402.09392.39401.86401.670.15%5,570,248
Apr 14, 2026397.84401.45393.51401.24401.052.01%5,202,559
Apr 13, 2026384.88393.57384.37393.34393.151.74%4,377,374
Apr 10, 2026382.67389.60382.67386.60386.422.10%5,596,888
Apr 9, 2026371.30378.95371.30378.63378.452.22%6,036,659
Apr 8, 2026367.89371.15362.13370.40370.226.51%9,868,722
Apr 7, 2026343.04347.94338.47347.76347.601.06%4,025,969
Apr 6, 2026341.52345.77339.92344.10343.941.32%3,105,036
Apr 2, 2026325.11340.39325.03339.61339.450.32%6,521,003
Apr 1, 2026333.49342.65332.35338.54338.383.01%10,130,816
Mar 31, 2026315.60329.18314.88328.66328.506.09%14,036,482
Mar 30, 2026326.75327.63307.26309.79309.64-4.23%13,204,840
Mar 27, 2026326.84329.95322.16323.48323.33-1.63%6,334,798
Mar 26, 2026339.45339.89328.52328.85328.69-4.75%10,172,448
Mar 25, 2026344.17347.68342.14345.25345.091.24%5,868,985
Mar 24, 2026333.79343.22333.62341.02340.861.32%5,287,512
Mar 23, 2026340.12344.93335.12336.59336.431.23%8,151,040
Mar 20, 2026339.71341.25327.94332.51332.35-2.26%9,441,265
Mar 19, 2026328.76342.77326.76340.20340.040.56%8,292,080
Mar 18, 2026340.53343.44338.29338.29338.13-0.58%6,363,909
Mar 17, 2026340.56341.16336.79340.25340.090.78%4,472,077
Mar 16, 2026338.89342.04336.32337.83337.461.96%8,018,169
Mar 13, 2026333.88338.40329.79331.32330.960.34%6,450,826
Mar 12, 2026337.34337.55328.64330.19329.83-3.48%8,008,148
Mar 11, 2026340.50345.40340.45342.09341.720.97%6,215,113
Mar 10, 2026336.31345.56336.31338.81338.440.73%7,470,989
Mar 9, 2026318.31337.17316.22336.37336.003.98%9,824,632
Mar 6, 2026328.40335.04321.49323.51323.16-4.22%8,733,675
Mar 5, 2026338.90343.72330.57337.76337.39-1.11%7,239,331
Mar 4, 2026339.96343.81336.79341.54341.172.02%10,649,868
Mar 3, 2026338.09339.31330.89334.78334.42-4.91%17,946,093
Mar 2, 2026343.79352.33343.34352.05351.67-0.07%7,284,006
Feb 27, 2026349.60354.03348.34352.29351.91-1.26%6,250,166
Feb 26, 2026366.38366.48350.41356.80356.41-3.04%13,329,095
Feb 25, 2026366.20368.82365.51368.00367.601.65%4,539,919
Feb 24, 2026361.60364.74358.04362.04361.651.46%6,205,967
Feb 23, 2026357.57360.38352.85356.82356.43-0.73%6,339,757
Feb 20, 2026353.59361.33352.80359.43359.041.01%6,013,593
Feb 19, 2026354.18356.32351.77355.84355.45-0.58%5,576,424
Feb 18, 2026355.82361.67353.60357.92357.531.08%5,681,203
Feb 17, 2026349.81357.10345.32354.10353.71-0.16%4,068,938
Feb 13, 2026352.80357.61348.68354.66354.270.90%5,963,039
Feb 12, 2026363.46365.38351.05351.50351.12-2.42%9,487,983
Feb 11, 2026358.82362.28351.40360.20359.812.50%7,497,024
Feb 10, 2026353.52355.04348.12351.43351.05-0.38%6,252,387
Feb 9, 2026344.84354.74343.88352.77352.391.22%7,091,409
Feb 6, 2026337.40349.56335.87348.51348.135.34%9,096,100
Feb 5, 2026326.54335.47324.04330.83330.470.14%10,406,541
Feb 4, 2026342.18345.39323.33330.38330.02-4.41%15,231,365
Feb 3, 2026355.91357.12338.09345.64345.26-2.00%8,371,172