Skip to main content
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
238.86
-0.21 (-0.09%)
At close: Jun 27, 2025, 4:00 PM
238.35
-0.51 (-0.21%)
After-hours: Jun 27, 2025, 7:57 PM EDT

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025239.31241.23236.37238.86238.86-0.09%4,490,842
Jun 26, 2025239.04239.65237.18239.07239.070.78%4,350,082
Jun 25, 2025236.66237.24234.80237.21237.210.90%5,252,506
Jun 24, 2025230.57235.36230.46235.10235.103.79%7,017,460
Jun 23, 2025225.02227.89221.86226.51226.510.62%7,115,093
Jun 20, 2025228.79229.08222.16225.11225.11-0.64%8,202,267
Jun 18, 2025226.85229.19225.10226.56226.560.41%6,657,644
Jun 17, 2025226.45229.64225.48225.64225.64-0.79%7,290,018
Jun 16, 2025223.59228.58223.24227.44227.442.93%5,772,471
Jun 13, 2025221.99224.58220.30220.96220.49-2.61%10,484,576
Jun 12, 2025224.94228.00224.60226.87226.390.14%5,149,168
Jun 11, 2025228.90229.80224.27226.56226.08-0.33%10,405,605
Jun 10, 2025223.54228.08222.99227.32226.842.18%7,676,150
Jun 9, 2025219.33224.41219.13222.46221.992.36%7,712,015
Jun 6, 2025218.00220.23217.21217.34216.880.67%7,582,517
Jun 5, 2025218.47220.28214.41215.89215.43-0.42%10,944,227
Jun 4, 2025215.39217.62213.54216.80216.341.49%7,339,525
Jun 3, 2025208.15214.14206.71213.62213.172.69%8,905,096
Jun 2, 2025204.42208.83204.29208.03207.591.51%6,034,911
May 30, 2025207.82207.87201.12204.94204.51-1.98%10,781,006
May 29, 2025213.03213.17207.75209.09208.650.41%8,602,757
May 28, 2025209.84210.46207.75208.24207.80-0.50%6,769,206
May 27, 2025206.96210.23205.27209.29208.853.32%6,057,596
May 23, 2025200.47203.66199.93202.56202.13-1.55%9,527,915
May 22, 2025207.53209.47205.58205.75205.31-0.92%5,397,309
May 21, 2025209.75213.90206.35207.67207.23-1.83%5,007,748
May 20, 2025210.04211.62209.41211.54211.09-0.15%2,968,043
May 19, 2025208.22212.39208.17211.85211.40-0.60%5,334,720
May 16, 2025213.56213.56210.68213.13212.68-0.13%2,521,507
May 15, 2025212.69215.00210.91213.41212.96-0.64%4,216,879
May 14, 2025215.21216.70213.21214.79214.340.48%4,162,837
May 13, 2025208.70214.82208.41213.76213.312.83%5,693,582
May 12, 2025206.80209.39204.99207.87207.437.18%10,675,629
May 9, 2025194.48195.63192.28193.94193.531.15%2,808,480
May 8, 2025192.51195.04190.47191.74191.330.89%3,457,666
May 7, 2025186.58190.58184.81190.04189.641.75%3,002,722
May 6, 2025185.26188.25184.27186.77186.37-0.95%2,844,559
May 5, 2025188.19190.46187.93188.57188.17-0.77%3,323,225
May 2, 2025187.95191.87187.83190.03189.633.51%4,581,424
May 1, 2025186.00187.35183.47183.59183.20-0.14%3,997,602
Apr 30, 2025178.00184.38176.77183.84183.450.73%3,580,528
Apr 29, 2025182.24184.54181.25182.51182.12-1.07%3,526,968
Apr 28, 2025183.89185.76180.44184.48184.09-0.18%2,875,390
Apr 25, 2025181.20186.12180.66184.81184.420.97%4,224,852
Apr 24, 2025177.80183.56176.54183.03182.645.75%6,873,428
Apr 23, 2025175.25177.14172.35173.07172.703.75%7,323,834
Apr 22, 2025165.23168.02164.62166.82166.471.94%4,995,995
Apr 21, 2025163.14163.90160.26163.64163.29-1.75%4,769,663
Apr 17, 2025168.57168.75164.81166.55166.20-0.50%4,920,975
Apr 16, 2025166.33169.58161.83167.39167.04-3.86%10,204,993