Skip to main content
iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX · Real-Time Price · USD
309.40
+3.12 (1.02%)
At close: Dec 5, 2025, 4:00 PM EST
309.01
-0.39 (-0.13%)
After-hours: Dec 5, 2025, 7:59 PM EST

SOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025309.30312.83308.93309.40309.401.02%4,327,077
Dec 4, 2025307.84308.27304.59306.28306.28-1.00%4,571,683
Dec 3, 2025304.50309.57301.47309.36309.362.15%3,835,244
Dec 2, 2025300.45304.84298.69302.84302.841.99%5,086,879
Dec 1, 2025292.87299.42292.53296.92296.920.06%3,932,993
Nov 28, 2025293.25296.99291.83296.74296.741.84%3,037,957
Nov 26, 2025286.72294.08286.61291.39291.392.75%5,818,259
Nov 25, 2025278.96284.34272.76283.58283.580.31%5,942,820
Nov 24, 2025273.78284.05273.62282.70282.704.38%6,424,802
Nov 21, 2025268.27274.76260.44270.83270.831.02%15,355,858
Nov 20, 2025288.90289.99267.00268.10268.10-4.80%13,398,331
Nov 19, 2025278.14285.14276.82281.61281.611.67%5,108,056
Nov 18, 2025279.54281.41274.09276.98276.98-2.32%11,103,066
Nov 17, 2025286.07291.53280.24283.56283.56-1.72%8,188,737
Nov 14, 2025280.62292.80279.41288.52288.52-0.30%7,141,995
Nov 13, 2025295.94297.13286.45289.38289.38-3.43%10,980,641
Nov 12, 2025300.22301.69297.50299.67299.671.53%4,144,965
Nov 11, 2025299.04300.02294.69295.15295.15-2.27%5,877,863
Nov 10, 2025302.44303.36298.54302.00302.002.59%6,030,840
Nov 7, 2025292.64294.45283.59294.38294.38-1.05%13,798,565
Nov 6, 2025305.00305.89295.35297.50297.50-2.61%8,548,311
Nov 5, 2025297.21309.17296.89305.47305.473.11%4,949,353
Nov 4, 2025300.34304.75295.55296.26296.26-3.93%5,288,819
Nov 3, 2025310.40311.75307.13308.38308.380.60%3,750,762
Oct 31, 2025308.70311.32304.26306.55306.550.37%5,164,275
Oct 30, 2025307.94311.12305.38305.41305.41-1.35%4,630,695
Oct 29, 2025309.87312.79306.97309.60309.601.69%4,503,069
Oct 28, 2025303.46305.97302.38304.45304.450.12%4,156,442
Oct 27, 2025301.43305.01300.41304.08304.082.78%5,165,020
Oct 24, 2025296.33298.22295.44295.86295.861.65%4,621,169
Oct 23, 2025282.49291.86282.25291.06291.062.44%5,374,810
Oct 22, 2025288.11289.83278.46284.13284.13-2.47%7,875,302
Oct 21, 2025292.50292.70289.22291.33291.33-0.56%3,965,223
Oct 20, 2025290.61295.00290.50292.97292.971.67%5,832,300
Oct 17, 2025286.89289.64283.72288.17288.17-0.28%6,261,510
Oct 16, 2025291.08292.26285.94288.98288.980.47%7,410,391
Oct 15, 2025286.25288.02281.84287.64287.643.09%7,595,239
Oct 14, 2025278.50284.77277.36279.03279.03-2.05%8,476,042
Oct 13, 2025282.78285.95280.34284.87284.874.74%8,703,376
Oct 10, 2025290.82291.63271.46271.99271.99-6.27%26,691,230
Oct 9, 2025291.09291.61287.47290.19290.19-0.46%7,603,525
Oct 8, 2025282.00291.86281.48291.54291.543.42%9,301,739
Oct 7, 2025290.98291.48281.53281.91281.91-2.24%9,952,035
Oct 6, 2025290.99292.51288.35288.36288.363.00%11,274,978
Oct 3, 2025282.95284.34278.48279.96279.96-0.61%8,629,281
Oct 2, 2025281.50282.54279.61281.69281.691.94%7,250,026
Oct 1, 2025269.38276.70268.88276.34276.341.93%9,339,556
Sep 30, 2025268.85271.45267.76271.12271.120.81%7,091,836
Sep 29, 2025271.72272.80268.87268.93268.930.04%5,954,879
Sep 26, 2025268.53269.42265.74268.83268.830.22%7,244,460