iShares Semiconductor ETF SOXX
NasdaqGM
$568.64+1.20 (+0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $568.64 | +0.21% | $568.73 | $572.32 | $564.01 | 4.43M |
| 2026-09-29 | $567.44 | +1.19% | $569.79 | $574.47 | $565.30 | 5.13M |
| 2026-09-28 | $560.79 | -2.08% | $568.71 | $570.87 | $551.95 | 7.35M |
| 2026-09-25 | $572.68 | +1.17% | $569.48 | $575.69 | $567.35 | 4.72M |
| 2026-09-24 | $566.07 | +0.06% | $554.90 | $566.81 | $553.24 | 4.93M |
| 2026-09-23 | $565.72 | -1.23% | $570.40 | $571.55 | $557.05 | 9.98M |
| 2026-09-22 | $572.78 | +2.40% | $553.76 | $573.52 | $553.36 | 6.32M |
| 2026-09-21 | $559.34 | +4.93% | $545.08 | $562.20 | $541.47 | 7.97M |
| 2026-09-18 | $533.07 | +2.69% | $522.71 | $533.32 | $522.38 | 6.35M |
| 2026-09-17 | $519.10 | +3.39% | $517.09 | $520.42 | $514.80 | 6.79M |
| 2026-09-16 | $502.06 | +0.64% | $506.71 | $510.37 | $496.81 | 8.36M |
| 2026-09-15 | $498.85 | +0.29% | $502.55 | $504.74 | $496.58 | 6.01M |
| 2026-09-14 | $497.40 | -5.63% | $497.17 | $503.18 | $495.15 | 11.27M |
| 2026-09-11 | $527.07 | +1.86% | $525.24 | $531.04 | $521.13 | 5.66M |
| 2026-09-10 | $517.43 | -2.74% | $518.32 | $522.50 | $514.31 | 6.65M |
| 2026-09-09 | $532.00 | +0.68% | $524.85 | $535.48 | $524.85 | 6.43M |
| 2026-09-08 | $528.40 | +1.64% | $530.50 | $534.28 | $525.49 | 8.83M |
| 2026-09-04 | $519.86 | +3.52% | $509.31 | $520.56 | $507.25 | 9.23M |
| 2026-09-03 | $502.20 | +0.15% | $496.64 | $503.32 | $489.21 | 6.45M |
| 2026-09-02 | $501.44 | +0.23% | $498.18 | $504.02 | $493.31 | 5.80M |
| 2026-09-01 | $500.31 | -2.10% | $501.43 | $504.72 | $495.09 | 8.05M |
| 2026-08-31 | $511.04 | +0.48% | $509.82 | $514.33 | $507.03 | 6.24M |
| 2026-08-28 | $508.62 | -3.20% | $521.20 | $522.65 | $506.82 | 8.47M |
| 2026-08-27 | $525.43 | +1.95% | $526.06 | $527.78 | $517.00 | 9.05M |
| 2026-08-26 | $515.40 | +0.26% | $512.09 | $516.39 | $509.26 | 4.32M |
| 2026-08-25 | $514.06 | +1.56% | $515.91 | $520.10 | $509.66 | 6.45M |
| 2026-08-24 | $506.18 | -2.67% | $511.97 | $512.11 | $498.93 | 7.83M |
| 2026-08-21 | $520.05 | -0.44% | $528.15 | $528.99 | $514.66 | 6.26M |
| 2026-08-20 | $522.35 | +0.52% | $518.38 | $525.43 | $515.26 | 6.27M |
| 2026-08-19 | $519.67 | -2.21% | $536.26 | $538.00 | $514.49 | 8.41M |
| 2026-08-18 | $531.39 | -4.96% | $537.42 | $541.70 | $523.03 | 9.99M |
| 2026-08-17 | $559.12 | +1.58% | $557.92 | $566.02 | $555.84 | 5.75M |
| 2026-08-14 | $550.42 | -0.06% | $549.58 | $552.89 | $542.93 | 4.31M |
| 2026-08-13 | $550.74 | +0.76% | $547.14 | $562.25 | $546.40 | 5.94M |
| 2026-08-12 | $546.61 | +2.32% | $553.40 | $554.11 | $546.47 | 7.72M |
| 2026-08-11 | $534.20 | +0.91% | $537.91 | $539.05 | $530.10 | 7.18M |
| 2026-08-10 | $529.39 | -2.55% | $545.85 | $547.22 | $529.39 | 8.76M |
| 2026-08-07 | $543.27 | +2.02% | $545.20 | $547.90 | $531.27 | 5.26M |
| 2026-08-06 | $532.52 | +0.34% | $522.66 | $542.56 | $516.41 | 7.65M |
| 2026-08-05 | $530.70 | -2.12% | $536.40 | $547.57 | $528.88 | 9.65M |
| 2026-08-04 | $542.21 | +6.80% | $529.31 | $545.39 | $526.57 | 10.90M |
| 2026-08-03 | $507.68 | +0.55% | $491.92 | $510.95 | $485.71 | 10.30M |
| 2026-07-31 | $504.89 | +0.07% | $527.10 | $532.67 | $501.30 | 13.11M |
| 2026-07-30 | $504.53 | +8.50% | $491.57 | $509.98 | $488.01 | 17.48M |
| 2026-07-29 | $465.00 | -5.38% | $488.65 | $496.06 | $464.08 | 18.82M |
| 2026-07-28 | $491.46 | -4.80% | $496.74 | $498.48 | $480.50 | 14.90M |
| 2026-07-27 | $516.23 | -2.05% | $532.64 | $534.31 | $500.00 | 13.47M |
| 2026-07-24 | $527.01 | -4.40% | $544.36 | $548.00 | $522.21 | 10.95M |
| 2026-07-23 | $551.24 | -0.77% | $545.50 | $558.09 | $543.79 | 6.69M |
| 2026-07-22 | $555.52 | +0.51% | $538.75 | $561.18 | $538.72 | 6.27M |
| 2026-07-21 | $552.69 | +5.45% | $549.10 | $555.16 | $540.15 | 10.08M |
| 2026-07-20 | $524.14 | +0.45% | $534.00 | $539.54 | $522.84 | 6.53M |
| 2026-07-17 | $521.81 | -1.64% | $508.55 | $533.19 | $498.54 | 15.58M |
| 2026-07-16 | $530.50 | -4.46% | $539.05 | $545.55 | $525.43 | 10.34M |
| 2026-07-15 | $555.27 | -2.23% | $575.12 | $575.88 | $538.53 | 10.20M |
| 2026-07-14 | $567.92 | +2.58% | $580.51 | $580.67 | $560.24 | 7.37M |
| 2026-07-13 | $553.61 | -4.77% | $563.58 | $566.65 | $550.26 | 8.31M |
| 2026-07-10 | $581.34 | -0.06% | $571.99 | $585.79 | $566.67 | 5.86M |
| 2026-07-09 | $581.70 | +3.50% | $589.50 | $594.99 | $579.14 | 10.03M |
| 2026-07-08 | $562.03 | +1.87% | $544.66 | $564.50 | $543.87 | 7.20M |
| 2026-07-07 | $551.69 | -5.13% | $551.93 | $558.06 | $536.12 | 12.29M |
| 2026-07-06 | $581.51 | +2.68% | $583.15 | $598.00 | $580.48 | 8.42M |
| 2026-07-02 | $566.32 | -5.57% | $601.24 | $608.11 | $554.91 | 16.09M |
| 2026-07-01 | $599.70 | -6.41% | $616.82 | $622.89 | $597.88 | 9.98M |
| 2026-06-30 | $640.76 | +4.30% | $616.15 | $644.94 | $616.15 | 10.11M |
| 2026-06-29 | $614.35 | +4.14% | $593.71 | $615.35 | $571.60 | 11.04M |
| 2026-06-26 | $589.94 | -5.64% | $601.44 | $605.89 | $588.51 | 11.02M |
| 2026-06-25 | $625.20 | +3.94% | $637.33 | $638.47 | $598.83 | 12.71M |
| 2026-06-24 | $601.50 | -0.31% | $606.19 | $609.69 | $586.66 | 9.23M |
| 2026-06-23 | $603.39 | -7.88% | $607.64 | $619.94 | $598.19 | 12.71M |
| 2026-06-22 | $655.01 | +2.43% | $653.96 | $655.95 | $643.93 | 7.78M |
| 2026-06-18 | $639.45 | +6.62% | $626.52 | $644.43 | $626.15 | 9.67M |
| 2026-06-17 | $599.73 | +1.44% | $611.56 | $621.99 | $598.95 | 8.95M |
| 2026-06-16 | $591.24 | -5.92% | $623.84 | $629.64 | $590.63 | 11.20M |
| 2026-06-15 | $628.45 | +5.40% | $622.61 | $629.72 | $618.45 | 8.17M |
| 2026-06-12 | $596.25 | +1.59% | $584.11 | $602.69 | $578.53 | 9.93M |
| 2026-06-11 | $586.93 | +8.39% | $555.42 | $588.00 | $554.81 | 12.30M |
| 2026-06-10 | $541.51 | -3.67% | $551.66 | $572.51 | $539.38 | 16.67M |
| 2026-06-09 | $562.14 | -1.63% | $585.45 | $588.58 | $522.24 | 24.55M |
| 2026-06-08 | $571.45 | +5.87% | $569.77 | $581.38 | $560.79 | 12.84M |
| 2026-06-05 | $539.77 | -10.44% | $577.86 | $580.50 | $539.57 | 22.38M |
| 2026-06-04 | $602.72 | -2.10% | $587.64 | $611.26 | $577.54 | 11.45M |
| 2026-06-03 | $615.68 | +1.76% | $616.21 | $618.84 | $598.01 | 8.56M |
| 2026-06-02 | $605.02 | +5.79% | $585.17 | $605.44 | $581.93 | 7.48M |
| 2026-06-01 | $571.93 | +0.50% | $563.67 | $577.99 | $557.38 | 7.00M |
| 2026-05-29 | $569.08 | -0.07% | $576.44 | $582.23 | $564.60 | 7.32M |
| 2026-05-28 | $569.47 | +0.97% | $564.32 | $575.80 | $554.83 | 6.76M |
| 2026-05-27 | $563.98 | -1.07% | $584.38 | $584.50 | $551.89 | 11.41M |
| 2026-05-26 | $570.09 | +6.10% | $556.99 | $572.95 | $555.41 | 8.93M |
| 2026-05-22 | $537.33 | +2.41% | $531.88 | $541.89 | $530.17 | 7.67M |