iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX
· Real-Time Price · USD
268.93
0.10 (0.04%)
At close: Sep 29, 2025, 3:59 PM
268.89
-0.01%
After-hours: Sep 29, 2025, 07:59 PM EDT
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 268.53 | 269.42 | 265.74 | 268.83 | 268.83 | 0.22% | 7,244,460 |
| Sep 25, 2025 | 264.58 | 268.94 | 261.80 | 268.24 | 268.24 | -0.32% | 11,157,800 |
| Sep 24, 2025 | 268.74 | 269.76 | 265.61 | 269.10 | 269.10 | -0.15% | 7,825,500 |
| Sep 23, 2025 | 270.79 | 272.13 | 267.91 | 269.51 | 269.51 | -0.12% | 6,068,300 |
| Sep 22, 2025 | 266.65 | 270.66 | 266.58 | 269.83 | 269.83 | 1.49% | 5,721,424 |
| Sep 19, 2025 | 267.30 | 267.40 | 263.60 | 265.86 | 265.86 | -0.64% | 5,839,134 |
| Sep 18, 2025 | 265.06 | 268.98 | 264.14 | 267.57 | 267.57 | 3.50% | 12,601,600 |
| Sep 17, 2025 | 257.94 | 260.74 | 254.83 | 258.53 | 258.53 | -0.02% | 6,566,900 |
| Sep 16, 2025 | 258.29 | 259.05 | 256.58 | 258.58 | 258.58 | 0.30% | 7,543,308 |
| Sep 15, 2025 | 255.20 | 257.84 | 254.53 | 257.80 | 257.26 | 0.84% | 7,239,217 |
| Sep 12, 2025 | 255.81 | 256.40 | 254.16 | 255.64 | 255.10 | 0.18% | 7,144,393 |
| Sep 11, 2025 | 254.81 | 256.51 | 254.62 | 255.19 | 254.65 | 0.69% | 10,286,200 |
| Sep 10, 2025 | 253.03 | 254.21 | 251.86 | 253.45 | 252.92 | 1.76% | 13,398,411 |
| Sep 9, 2025 | 249.11 | 249.68 | 247.23 | 249.06 | 248.54 | 0.08% | 9,305,217 |
| Sep 8, 2025 | 248.41 | 249.92 | 247.56 | 248.85 | 248.33 | 0.73% | 10,290,500 |
| Sep 5, 2025 | 247.85 | 248.50 | 244.13 | 247.05 | 246.53 | 1.18% | 17,105,531 |
| Sep 4, 2025 | 240.06 | 244.52 | 238.75 | 244.17 | 243.66 | 1.03% | 11,842,211 |
| Sep 3, 2025 | 243.23 | 243.42 | 239.23 | 241.68 | 241.17 | -0.47% | 5,473,321 |
| Sep 2, 2025 | 238.67 | 242.93 | 238.15 | 242.83 | 242.32 | -1.02% | 6,659,245 |
| Aug 29, 2025 | 248.94 | 248.94 | 244.17 | 245.32 | 244.81 | -2.86% | 8,672,600 |