iShares Semiconductor ETF - SOXX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	282.49	291.06	291.06	291.86	282.25	5.36M
October 22, 2025	288.11	284.13	284.13	289.83	278.46	7.88M
October 21, 2025	293.27	291.33	291.33	293.27	289.22	3.87M
October 20, 2025	290.61	292.97	292.97	295	290.5	5.83M
October 17, 2025	286.89	288.17	288.17	289.64	283.72	6.26M
October 16, 2025	291.08	288.98	288.98	292.26	285.94	7.41M
October 15, 2025	286.25	287.64	287.64	288.02	281.84	7.6M
October 14, 2025	278.5	279.03	279.03	284.77	277.36	8.48M
October 13, 2025	282.78	284.87	284.87	285.95	280.34	8.7M
October 10, 2025	290.82	271.99	271.99	291.63	271.46	26.69M
October 09, 2025	291.08	290.19	290.19	291.61	287.47	7.6M
October 08, 2025	282	291.54	291.54	291.86	281.48	9.3M
October 07, 2025	290.98	281.91	281.91	291.48	281.53	9.95M
October 06, 2025	290.99	288.36	288.36	292.51	288.35	11.28M
October 03, 2025	282.95	279.96	279.96	284.34	278.48	8.63M
October 02, 2025	281.5	281.69	281.69	282.54	279.61	7.25M
October 01, 2025	269.38	276.34	276.34	276.7	268.88	9.34M
September 30, 2025	268.85	271.12	271.12	271.45	267.76	7.08M
September 29, 2025	271.72	268.93	268.93	272.8	268.87	5.95M
September 26, 2025	268.53	268.83	268.83	269.42	265.74	7.24M
September 25, 2025	264.58	268.24	268.24	268.94	261.8	11.16M
September 24, 2025	268.74	269.1	269.1	269.76	265.61	7.83M
September 23, 2025	270.79	269.51	269.51	272.13	267.91	6.07M
September 22, 2025	266.65	269.83	269.83	270.66	266.58	5.72M
September 19, 2025	267.3	265.86	265.86	267.4	263.6	5.84M
September 18, 2025	265.06	267.57	267.57	268.98	264.14	12.6M
September 17, 2025	257.94	258.53	258.53	260.74	254.83	6.57M
September 16, 2025	258.29	258.58	258.58	259.05	256.58	7.54M
September 15, 2025	255.2	257.8	257.26	257.84	254.53	7.24M
September 12, 2025	255.81	255.64	255.64	256.4	254.16	7.14M
September 11, 2025	254.81	255.19	255.19	256.51	254.62	10.29M
September 10, 2025	253.03	253.45	253.45	254.21	251.86	13.4M
September 09, 2025	249.11	249.06	249.06	249.68	247.23	9.31M
September 08, 2025	248.41	248.85	248.85	249.92	247.56	10.29M
September 05, 2025	247.85	247.05	247.05	248.5	244.13	17.11M
September 04, 2025	240.06	244.17	244.17	244.52	238.75	11.84M
September 03, 2025	243.23	241.68	241.68	243.42	239.23	5.47M
September 02, 2025	240.48	242.83	242.83	242.93	238.15	6.65M
August 29, 2025	248.94	245.32	245.32	248.94	244.17	8.67M
August 28, 2025	252.32	252.55	252.55	254.32	250.9	5.06M
August 27, 2025	249.88	251.34	251.34	251.66	248.82	4.2M
August 26, 2025	249.57	250.85	250.85	251.61	249.51	3.76M
August 25, 2025	248.85	248.51	248.51	249.63	247.27	3.65M
August 22, 2025	243.12	249.09	249.09	251.99	242.44	6.53M
August 21, 2025	242.47	242.36	242.36	244.12	241	4.58M
August 20, 2025	244.64	243.74	243.74	244.64	237.1	9.42M
August 19, 2025	249.07	245.15	245.15	250.04	244.72	3.51M
August 18, 2025	247.54	249.05	249.05	249.34	247.48	4.98M
August 15, 2025	252.19	248.32	248.32	252.27	247.62	6.84M
August 14, 2025	250.36	254.14	254.14	255.06	250.05	5.32M
August 13, 2025	252.13	253.88	253.88	254.1	251.04	6.02M
August 12, 2025	244.24	250.16	250.16	250.38	242.71	10.1M
August 11, 2025	243.78	242.41	242.41	246.51	241.95	4.13M
August 08, 2025	241.01	242.87	242.87	243.18	240.29	5.3M
August 07, 2025	242.04	240.84	240.84	243.37	238.89	6.07M
August 06, 2025	236.56	236.93	236.93	237.46	233.67	4.81M
August 05, 2025	241.76	238.73	238.73	242.45	235.88	5.15M
August 04, 2025	238.76	240.4	240.4	240.86	237.77	6.14M
August 01, 2025	235.51	237.24	237.24	239.66	232.33	8.55M
July 31, 2025	245.25	240.03	240.03	245.29	237.66	9.35M

iShares Semiconductor ETF (SOXX) NASDAQ