iShares Semiconductor ETF (SOXX)
NASDAQ: SOXX
· Real-Time Price · USD
279.96
-1.73 (-0.61%)
At close: Oct 03, 2025, 3:59 PM
279.95
0.00%
After-hours: Oct 03, 2025, 07:49 PM EDT
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 282.95 | 284.34 | 278.48 | 279.96 | 279.96 | -0.61% | 8,550,899 |
| Oct 2, 2025 | 281.50 | 282.54 | 279.61 | 281.69 | 281.69 | 1.94% | 7,250,026 |
| Oct 1, 2025 | 269.38 | 276.70 | 268.88 | 276.34 | 276.34 | 1.93% | 9,339,600 |
| Sep 30, 2025 | 268.85 | 271.45 | 267.76 | 271.12 | 271.12 | 0.81% | 7,091,836 |
| Sep 29, 2025 | 271.72 | 272.80 | 268.87 | 268.93 | 268.93 | 0.04% | 5,954,900 |
| 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 |
Page 1 of 136