iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
248.32
-5.82 (-2.29%)
At close: Aug 15, 2025, 4:00 PM
248.09
-0.23 (-0.09%)
After-hours: Aug 15, 2025, 7:57 PM EDT
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 252.19 | 252.27 | 247.62 | 248.32 | 248.32 | -2.29% | 6,793,630 |
| Aug 14, 2025 | 250.36 | 255.06 | 250.05 | 254.14 | 254.14 | 0.10% | 5,315,659 |
| Aug 13, 2025 | 252.13 | 254.10 | 251.04 | 253.88 | 253.88 | 1.49% | 6,022,389 |
| Aug 12, 2025 | 244.24 | 250.38 | 242.71 | 250.16 | 250.16 | 3.20% | 10,096,074 |
| Aug 11, 2025 | 243.78 | 246.51 | 241.95 | 242.41 | 242.41 | -0.19% | 4,127,866 |
| Aug 8, 2025 | 241.01 | 243.18 | 240.29 | 242.87 | 242.87 | 0.84% | 5,301,269 |
| Aug 7, 2025 | 242.04 | 243.37 | 238.89 | 240.84 | 240.84 | 1.65% | 6,073,447 |
| Aug 6, 2025 | 236.56 | 237.46 | 233.67 | 236.93 | 236.93 | -0.75% | 4,966,506 |
| Aug 5, 2025 | 241.76 | 242.45 | 235.88 | 238.73 | 238.73 | -0.69% | 5,149,748 |
| Aug 4, 2025 | 238.76 | 240.86 | 237.77 | 240.40 | 240.40 | 1.33% | 6,189,549 |
| Aug 1, 2025 | 235.51 | 239.61 | 232.33 | 237.24 | 237.24 | -1.16% | 8,549,045 |
| Jul 31, 2025 | 245.04 | 245.30 | 237.66 | 240.03 | 240.03 | -3.19% | 9,419,309 |
| Jul 30, 2025 | 248.36 | 249.50 | 245.87 | 247.95 | 247.95 | 0.71% | 5,300,502 |
| Jul 29, 2025 | 247.29 | 249.53 | 244.50 | 246.19 | 246.19 | 0.18% | 5,299,739 |
| Jul 28, 2025 | 244.21 | 246.00 | 243.91 | 245.75 | 245.75 | 1.74% | 6,432,959 |
| Jul 25, 2025 | 240.10 | 241.67 | 239.10 | 241.54 | 241.54 | -0.01% | 3,511,499 |
| Jul 24, 2025 | 241.59 | 242.09 | 239.46 | 241.56 | 241.56 | -0.21% | 4,166,836 |
| Jul 23, 2025 | 241.72 | 242.40 | 239.06 | 242.06 | 242.06 | -0.61% | 5,952,646 |
| Jul 22, 2025 | 246.04 | 246.50 | 240.69 | 243.54 | 243.54 | -1.38% | 6,870,965 |
| Jul 21, 2025 | 247.36 | 250.19 | 246.95 | 246.95 | 246.95 | 0.09% | 4,672,569 |
| Jul 18, 2025 | 247.95 | 248.37 | 244.88 | 246.73 | 246.73 | 0.08% | 3,758,820 |
| Jul 17, 2025 | 245.54 | 247.13 | 243.91 | 246.53 | 246.53 | 0.38% | 4,801,141 |
| Jul 16, 2025 | 244.28 | 245.67 | 239.22 | 245.59 | 245.59 | -0.27% | 8,348,922 |
| Jul 15, 2025 | 248.79 | 249.96 | 246.10 | 246.26 | 246.26 | 1.00% | 6,042,060 |
| Jul 14, 2025 | 244.15 | 244.74 | 240.35 | 243.83 | 243.83 | -0.95% | 5,522,611 |
| Jul 11, 2025 | 245.01 | 247.07 | 244.06 | 246.17 | 246.17 | -0.15% | 2,649,556 |
| Jul 10, 2025 | 246.42 | 247.52 | 244.27 | 246.55 | 246.55 | 1.00% | 4,869,235 |
| Jul 9, 2025 | 244.01 | 246.53 | 241.88 | 244.12 | 244.12 | 0.32% | 4,415,318 |
| Jul 8, 2025 | 241.06 | 245.40 | 240.11 | 243.34 | 243.34 | 1.91% | 7,276,223 |
| Jul 7, 2025 | 241.29 | 242.13 | 237.75 | 238.78 | 238.78 | -1.87% | 4,859,190 |
| Jul 3, 2025 | 243.15 | 244.20 | 242.70 | 243.34 | 243.34 | 0.50% | 3,069,405 |
| Jul 2, 2025 | 237.09 | 243.12 | 237.00 | 242.14 | 242.14 | 1.90% | 5,978,978 |
| Jul 1, 2025 | 236.70 | 239.18 | 234.08 | 237.62 | 237.62 | -0.45% | 10,892,948 |
| Jun 30, 2025 | 240.17 | 240.17 | 237.56 | 238.70 | 238.70 | -0.07% | 4,925,307 |
| Jun 27, 2025 | 239.31 | 241.23 | 236.37 | 238.86 | 238.86 | -0.09% | 4,520,463 |
| Jun 26, 2025 | 239.04 | 239.65 | 237.18 | 239.07 | 239.07 | 0.78% | 4,350,082 |
| Jun 25, 2025 | 236.66 | 237.24 | 234.80 | 237.21 | 237.21 | 0.90% | 5,252,506 |
| Jun 24, 2025 | 230.57 | 235.36 | 230.46 | 235.10 | 235.10 | 3.79% | 7,017,460 |
| Jun 23, 2025 | 225.02 | 227.89 | 221.86 | 226.51 | 226.51 | 0.62% | 7,115,093 |
| Jun 20, 2025 | 228.79 | 229.08 | 222.16 | 225.11 | 225.11 | -0.64% | 8,202,267 |
| Jun 18, 2025 | 226.85 | 229.19 | 225.10 | 226.56 | 226.56 | 0.41% | 6,657,644 |
| Jun 17, 2025 | 226.45 | 229.64 | 225.48 | 225.64 | 225.64 | -0.79% | 7,290,018 |
| Jun 16, 2025 | 223.59 | 228.58 | 223.24 | 227.44 | 227.44 | 2.93% | 5,772,471 |
| Jun 13, 2025 | 221.99 | 224.58 | 220.30 | 220.96 | 220.49 | -2.61% | 10,484,576 |
| Jun 12, 2025 | 224.94 | 228.00 | 224.60 | 226.87 | 226.39 | 0.14% | 5,149,168 |
| Jun 11, 2025 | 228.90 | 229.80 | 224.27 | 226.56 | 226.08 | -0.33% | 10,405,605 |
| Jun 10, 2025 | 223.54 | 228.08 | 222.99 | 227.32 | 226.84 | 2.18% | 7,676,150 |
| Jun 9, 2025 | 219.33 | 224.41 | 219.13 | 222.46 | 221.99 | 2.36% | 7,712,015 |
| Jun 6, 2025 | 218.00 | 220.23 | 217.21 | 217.34 | 216.88 | 0.67% | 7,582,517 |
| Jun 5, 2025 | 218.47 | 220.28 | 214.41 | 215.89 | 215.43 | -0.42% | 10,944,227 |