iShares Semiconductor ETF - SOXX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	248.36	247.95	247.95	249.5	245.87	5.3M
July 29, 2025	247.29	246.19	246.19	249.53	244.5	5.3M
July 28, 2025	244.21	245.75	245.75	246	243.91	6.43M
July 25, 2025	240.1	241.54	241.54	241.67	239.1	3.51M
July 24, 2025	241.59	241.56	241.56	242.09	239.46	4.17M
July 23, 2025	241.72	242.06	242.06	242.4	239.06	5.95M
July 22, 2025	246.04	243.54	243.54	246.5	240.69	6.87M
July 21, 2025	247.36	246.95	246.95	250.19	246.95	4.67M
July 18, 2025	247.95	246.73	246.73	248.37	244.88	3.76M
July 17, 2025	245.54	246.53	246.53	247.13	243.91	4.8M
July 16, 2025	244.28	245.59	245.59	245.67	239.22	8.35M
July 15, 2025	248.79	246.26	246.26	249.96	246.1	6.04M
July 14, 2025	244.15	243.83	243.83	244.74	240.35	5.52M
July 11, 2025	245.01	246.17	246.17	247.07	244.06	2.65M
July 10, 2025	246.42	246.55	246.55	247.52	244.27	4.87M
July 09, 2025	244.01	244.12	244.12	246.53	241.88	4.42M
July 08, 2025	241.06	243.34	243.34	245.4	240.11	7.28M
July 07, 2025	241.29	238.78	238.78	242.13	237.75	4.86M
July 03, 2025	243.15	243.34	243.34	244.2	242.7	3.07M
July 02, 2025	237.09	242.14	242.14	243.12	237	5.98M
July 01, 2025	236.7	237.62	237.62	239.18	234.08	10.89M
June 30, 2025	240.17	238.7	238.7	240.17	237.56	4.93M
June 27, 2025	239.31	238.86	238.86	241.23	236.37	4.52M
June 26, 2025	239.04	239.07	239.07	239.65	237.18	4.35M
June 25, 2025	236.66	237.21	237.21	237.24	234.8	5.25M
June 24, 2025	230.57	235.1	235.1	235.36	230.46	7.02M
June 23, 2025	225.02	226.51	226.51	227.89	221.86	7.12M
June 20, 2025	228.79	225.11	225.11	229.08	222.16	8.2M
June 18, 2025	226.85	226.56	226.56	229.19	225.1	6.66M

iShares Semiconductor ETF (SOXX) NASDAQ