iShares Semiconductor ETF (SOXX) Historical Stock Data
309.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOXX is up 0.05% a day on average. There have been 15 days where iShares Semiconductor ETF closed green and 15 days where SOXX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 309.27 | 309.40 | ↑$0.13 (0.04%) | 308.93 | 312.83 | 4.32M |
| 2025-12-04 | 307.76 | 306.28 | ↓$1.48 (-0.48%) | 304.59 | 308.27 | 4.53M |
| 2025-12-03 | 304.50 | 309.36 | ↑$4.86 (1.60%) | 301.47 | 309.54 | 3.84M |
| 2025-12-02 | 300.30 | 302.84 | ↑$2.54 (0.85%) | 298.69 | 304.82 | 5.03M |
| 2025-12-01 | 292.80 | 296.92 | ↑$4.12 (1.41%) | 292.53 | 299.42 | 3.90M |
| 2025-11-28 | 293.25 | 296.74 | ↑$3.49 (1.19%) | 291.88 | 296.99 | 2.99M |
| 2025-11-26 | 286.91 | 291.39 | ↑$4.48 (1.56%) | 286.61 | 294.08 | 5.69M |
| 2025-11-25 | 278.90 | 283.58 | ↑$4.68 (1.68%) | 272.79 | 284.33 | 5.94M |
| 2025-11-24 | 273.78 | 282.70 | ↑$8.92 (3.26%) | 273.62 | 284.05 | 6.22M |
| 2025-11-21 | 268.37 | 270.83 | ↑$2.46 (0.92%) | 260.50 | 274.76 | 15.21M |
| 2025-11-20 | 289.18 | 268.10 | ↓$21.08 (-7.29%) | 267.01 | 289.97 | 13.14M |
| 2025-11-19 | 278.06 | 281.61 | ↑$3.55 (1.28%) | 276.82 | 285.13 | 5.03M |
| 2025-11-18 | 279.54 | 276.98 | ↓$2.56 (-0.92%) | 274.09 | 281.41 | 10.61M |
| 2025-11-17 | 286.07 | 283.56 | ↓$2.51 (-0.88%) | 280.25 | 291.53 | 8.14M |
| 2025-11-14 | 280.62 | 288.52 | ↑$7.90 (2.82%) | 279.43 | 292.79 | 7.13M |
| 2025-11-13 | 296.18 | 289.38 | ↓$6.80 (-2.30%) | 286.46 | 297.13 | 10.90M |
| 2025-11-12 | 300.09 | 299.67 | ↓$0.42 (-0.14%) | 297.50 | 301.69 | 4.14M |
| 2025-11-11 | 299.10 | 295.15 | ↓$3.95 (-1.32%) | 294.69 | 300.02 | 5.86M |
| 2025-11-10 | 302.36 | 302.00 | ↓$0.36 (-0.12%) | 298.55 | 303.36 | 5.79M |
| 2025-11-07 | 292.81 | 294.38 | ↑$1.57 (0.54%) | 283.59 | 294.40 | 13.59M |
| 2025-11-06 | 304.88 | 297.50 | ↓$7.38 (-2.42%) | 295.35 | 305.86 | 8.35M |
| 2025-11-05 | 297.21 | 305.47 | ↑$8.26 (2.78%) | 296.89 | 309.17 | 4.90M |
| 2025-11-04 | 300.41 | 296.26 | ↓$4.15 (-1.38%) | 295.56 | 304.68 | 5.27M |
| 2025-11-03 | 310.32 | 308.38 | ↓$1.94 (-0.63%) | 307.13 | 311.75 | 3.58M |
| 2025-10-31 | 308.76 | 306.55 | ↓$2.21 (-0.72%) | 304.26 | 311.32 | 5.15M |
| 2025-10-30 | 308.07 | 305.41 | ↓$2.66 (-0.86%) | 305.38 | 311.12 | 4.62M |
| 2025-10-29 | 309.79 | 309.60 | ↓$0.19 (-0.06%) | 307.02 | 312.79 | 4.40M |
| 2025-10-28 | 303.40 | 304.45 | ↑$1.05 (0.35%) | 302.38 | 305.97 | 4.10M |
| 2025-10-27 | 301.27 | 304.08 | ↑$2.82 (0.93%) | 300.41 | 305.01 | 4.85M |
| 2025-10-24 | 296.67 | 295.86 | ↓$0.81 (-0.27%) | 295.46 | 298.22 | 4.62M |
Create an account or log in to view more rows.
$SOXX slap the ask.
$SOXX just bought a half position.
$SOXX Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SOXX love when bulls come out
$SOXX Come on.. Let it fall.. buy later bulls
$SOXX always with good potential for a long term Hodl
$SOXX Powell save me
$SOXX Tendie tickets on discount today!!!
$SOXX She's gettin' ready to...
$SOXX run it!