Skip to main content
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
438.71
-16.70 (-3.67%)
At close: Apr 28, 2026, 4:00 PM EDT
443.74
+5.03 (1.15%)
After-hours: Apr 28, 2026, 7:59 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026437.63446.14431.74438.71438.71-3.67%10,996,323
Apr 27, 2026461.75463.00448.93455.41455.41-1.34%8,924,649
Apr 24, 2026457.59463.87450.97461.60461.604.67%9,071,959
Apr 23, 2026435.34446.64434.04441.00441.002.14%10,812,387
Apr 22, 2026427.26432.16422.82431.77431.772.63%6,557,574
Apr 21, 2026420.40423.35416.67420.70420.700.75%3,676,751
Apr 20, 2026417.43418.86411.79417.55417.550.44%3,493,545
Apr 17, 2026413.38415.73409.58415.71415.712.40%5,729,056
Apr 16, 2026400.60407.48397.99405.95405.951.02%4,400,496
Apr 15, 2026400.31402.09392.39401.86401.860.15%5,570,248
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
Feb 12, 2026363.46365.38351.05351.50351.28-2.42%9,487,983
Feb 11, 2026358.82362.28351.40360.20359.982.50%7,497,024
Feb 10, 2026353.52355.04348.12351.43351.21-0.38%6,252,387
Feb 9, 2026344.84354.74343.88352.77352.551.22%7,091,409
Feb 6, 2026337.40349.56335.87348.51348.305.34%9,096,100
Feb 5, 2026326.54335.47324.04330.83330.630.14%10,406,541
Feb 4, 2026342.18345.39323.33330.38330.18-4.41%15,231,365
Feb 3, 2026355.91357.12338.09345.64345.43-2.00%8,371,172
Feb 2, 2026342.37356.11341.90352.69352.471.85%7,758,021
Jan 30, 2026356.00360.19343.71346.30346.09-4.11%8,719,085
Jan 29, 2026361.18363.80347.72361.13360.910.19%8,446,174
Jan 28, 2026358.53362.04356.72360.46360.242.67%5,364,042
Jan 27, 2026348.16353.20346.65351.08350.862.33%5,293,550
Jan 26, 2026343.29345.50341.13343.07342.86-0.48%4,458,743
Jan 23, 2026346.39348.03342.17344.71344.50-1.14%4,335,863
Jan 22, 2026354.36354.60347.37348.67348.460.15%4,661,976
Jan 21, 2026341.84351.33340.30348.14347.933.20%7,204,178
Jan 20, 2026336.20343.19335.96337.35337.14-1.50%6,232,583
Jan 16, 2026343.51345.41340.22342.47342.261.56%5,127,307
Jan 15, 2026343.10344.55337.22337.22337.011.60%6,531,451
Jan 14, 2026331.03331.99327.18331.90331.70-0.42%5,468,927
Jan 13, 2026332.85336.42331.89333.30333.090.89%3,835,882
Jan 12, 2026325.70331.38325.53330.35330.150.48%5,159,571
Jan 9, 2026322.80330.67321.11328.78328.582.88%7,323,053
Jan 8, 2026324.19324.19316.40319.58319.38-1.63%5,408,327
Jan 7, 2026325.05325.95322.11324.89324.69-1.05%4,528,460
Jan 6, 2026322.07329.15322.00328.35328.153.24%7,579,894
Jan 5, 2026320.70322.64316.88318.06317.861.39%7,923,201
Jan 2, 2026308.56315.81308.56313.69313.504.16%8,491,325
Dec 31, 2025305.64306.12301.11301.15300.96-1.24%2,954,235
Dec 30, 2025306.08307.48304.70304.92304.73-0.13%2,984,846
Dec 29, 2025303.37306.46301.89305.32305.13-0.24%3,620,720
Dec 26, 2025307.40307.54305.29306.04305.85-0.03%1,860,929
Dec 24, 2025305.00306.50304.71306.14305.950.39%1,723,245
Dec 23, 2025302.21305.12301.37304.96304.770.37%2,708,577
Dec 22, 2025306.73306.94302.55303.84303.651.34%4,018,973
Dec 19, 2025294.67301.69294.50299.81299.632.66%5,074,953
Dec 18, 2025295.72296.96290.84292.04291.862.39%6,740,393
Dec 17, 2025297.32298.18284.43285.23285.05-3.70%10,422,049
Dec 16, 2025296.71298.92293.08296.20296.02-0.61%5,850,416
Dec 15, 2025302.60303.50297.23298.01297.39-0.49%5,241,792
Dec 12, 2025310.80311.60297.96299.48298.86-4.78%13,813,631
Dec 11, 2025312.80314.78305.79314.52313.87-0.57%6,504,706
Dec 10, 2025312.01317.35310.56316.33315.671.33%5,093,809
Dec 9, 2025310.78312.85309.44312.18311.53-0.19%2,775,282
Dec 8, 2025311.93314.08309.87312.76312.111.09%3,620,859
Dec 5, 2025309.30312.83308.93309.40308.761.02%4,338,106
Dec 4, 2025307.84308.27304.59306.28305.64-1.00%4,639,662
Dec 3, 2025304.50309.57301.47309.36308.722.15%3,867,116