iShares Semiconductor ETF (SOXX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 545.20 | 547.90 | 531.27 | 543.27 | +2.02% | 5,254,700 |
| 2026-08-06 | 522.66 | 542.56 | 516.41 | 532.52 | +0.34% | 7,654,700 |
| 2026-08-05 | 536.40 | 547.57 | 528.88 | 530.70 | -2.12% | 9,649,300 |
| 2026-08-04 | 529.31 | 545.39 | 526.57 | 542.21 | +6.80% | 10,898,600 |
| 2026-08-03 | 491.92 | 510.95 | 485.71 | 507.68 | +0.55% | 10,302,000 |
| 2026-07-31 | 527.10 | 532.67 | 501.30 | 504.89 | +0.07% | 13,113,700 |
| 2026-07-30 | 491.57 | 509.98 | 488.01 | 504.53 | +8.50% | 17,477,800 |
| 2026-07-29 | 488.65 | 496.06 | 464.08 | 465.00 | -5.38% | 18,817,200 |
| 2026-07-28 | 496.74 | 498.48 | 480.50 | 491.46 | -4.80% | 14,904,200 |
| 2026-07-27 | 532.64 | 534.31 | 500.00 | 516.23 | -2.05% | 13,472,800 |
| 2026-07-24 | 544.36 | 548.00 | 522.21 | 527.01 | -4.40% | 10,952,000 |
| 2026-07-23 | 545.50 | 558.09 | 543.79 | 551.24 | -0.77% | 6,689,500 |
| 2026-07-22 | 538.75 | 561.18 | 538.72 | 555.52 | +0.51% | 6,268,400 |
| 2026-07-21 | 549.10 | 555.16 | 540.15 | 552.69 | +5.45% | 10,079,700 |
| 2026-07-20 | 534.00 | 539.54 | 522.84 | 524.14 | +0.45% | 6,533,100 |
| 2026-07-17 | 508.55 | 533.19 | 498.54 | 521.81 | -1.64% | 15,576,800 |
| 2026-07-16 | 539.05 | 545.55 | 525.43 | 530.50 | -4.46% | 10,343,300 |
| 2026-07-15 | 575.12 | 575.88 | 538.53 | 555.27 | -2.23% | 10,199,600 |
| 2026-07-14 | 580.51 | 580.67 | 560.24 | 567.92 | +2.58% | 7,372,300 |
| 2026-07-13 | 563.58 | 566.65 | 550.26 | 553.61 | -4.77% | 8,307,000 |
| 2026-07-10 | 571.99 | 585.79 | 566.67 | 581.34 | -0.06% | 5,861,000 |
| 2026-07-09 | 589.50 | 594.99 | 579.14 | 581.70 | +3.50% | 10,026,200 |
| 2026-07-08 | 544.66 | 564.50 | 543.87 | 562.03 | +1.87% | 7,195,400 |
| 2026-07-07 | 551.93 | 558.06 | 536.12 | 551.69 | -5.13% | 12,285,700 |
| 2026-07-06 | 583.15 | 598.00 | 580.48 | 581.51 | +2.68% | 8,419,400 |
| 2026-07-02 | 601.24 | 608.11 | 554.91 | 566.32 | -5.57% | 16,092,600 |
| 2026-07-01 | 616.82 | 622.89 | 597.88 | 599.70 | -6.41% | 9,983,000 |
| 2026-06-30 | 616.15 | 644.94 | 616.15 | 640.76 | +4.30% | 10,112,600 |
| 2026-06-29 | 593.71 | 615.35 | 571.60 | 614.35 | +4.14% | 11,036,800 |
| 2026-06-26 | 601.44 | 605.89 | 588.51 | 589.94 | -5.64% | 11,017,500 |
| 2026-06-25 | 637.33 | 638.47 | 598.83 | 625.20 | +3.94% | 12,713,200 |
| 2026-06-24 | 606.19 | 609.69 | 586.66 | 601.50 | -0.31% | 9,230,700 |
| 2026-06-23 | 607.64 | 619.94 | 598.19 | 603.39 | -7.88% | 12,712,200 |
| 2026-06-22 | 653.96 | 655.95 | 643.93 | 655.01 | +2.43% | 7,782,700 |
| 2026-06-18 | 626.52 | 644.43 | 626.15 | 639.45 | +6.62% | 9,666,000 |
| 2026-06-17 | 611.56 | 621.99 | 598.95 | 599.73 | +1.44% | 8,948,400 |
| 2026-06-16 | 623.84 | 629.64 | 590.63 | 591.24 | -5.92% | 11,204,900 |
| 2026-06-15 | 622.61 | 629.72 | 618.45 | 628.45 | +5.40% | 8,170,800 |
| 2026-06-12 | 584.11 | 602.69 | 578.53 | 596.25 | +1.59% | 9,928,200 |
| 2026-06-11 | 555.42 | 588.00 | 554.81 | 586.93 | +8.39% | 12,295,400 |
| 2026-06-10 | 551.66 | 572.51 | 539.38 | 541.51 | -3.67% | 16,672,200 |
| 2026-06-09 | 585.45 | 588.58 | 522.24 | 562.14 | -1.63% | 24,548,100 |
| 2026-06-08 | 569.77 | 581.38 | 560.79 | 571.45 | +5.87% | 12,843,000 |
| 2026-06-05 | 577.86 | 580.50 | 539.57 | 539.77 | -10.44% | 22,377,300 |
| 2026-06-04 | 587.64 | 611.26 | 577.54 | 602.72 | -2.10% | 11,445,300 |
| 2026-06-03 | 616.21 | 618.84 | 598.01 | 615.68 | +1.76% | 8,564,700 |
| 2026-06-02 | 585.17 | 605.44 | 581.93 | 605.02 | +5.79% | 7,475,400 |
| 2026-06-01 | 563.67 | 577.99 | 557.38 | 571.93 | +0.50% | 6,999,500 |
| 2026-05-29 | 576.44 | 582.23 | 564.60 | 569.08 | -0.07% | 7,323,900 |
| 2026-05-28 | 564.32 | 575.80 | 554.83 | 569.47 | +0.97% | 6,763,900 |
| 2026-05-27 | 584.38 | 584.50 | 551.89 | 563.98 | -1.07% | 11,412,400 |
| 2026-05-26 | 556.99 | 572.95 | 555.41 | 570.09 | +6.10% | 8,926,200 |
| 2026-05-22 | 531.88 | 541.89 | 530.17 | 537.33 | +2.41% | 7,671,100 |
| 2026-05-21 | 518.17 | 526.78 | 515.00 | 524.71 | +0.85% | 6,749,900 |
| 2026-05-20 | 507.73 | 520.54 | 506.55 | 520.31 | +4.74% | 9,457,600 |
| 2026-05-19 | 484.40 | 506.04 | 477.95 | 496.74 | +0.18% | 12,217,000 |
| 2026-05-18 | 518.02 | 519.96 | 486.92 | 495.87 | -2.49% | 9,999,000 |
| 2026-05-15 | 511.67 | 518.79 | 506.26 | 508.52 | -4.06% | 9,388,200 |
| 2026-05-14 | 526.50 | 533.13 | 522.21 | 530.03 | +0.33% | 5,212,400 |
| 2026-05-13 | 527.62 | 532.25 | 515.94 | 528.29 | +2.38% | 7,346,400 |
| 2026-05-12 | 520.85 | 525.15 | 495.71 | 515.99 | -3.15% | 14,660,600 |
| 2026-05-11 | 524.08 | 533.74 | 521.66 | 532.76 | +2.39% | 7,492,600 |
| 2026-05-08 | 504.24 | 520.46 | 502.75 | 520.30 | +5.67% | 7,754,500 |
| 2026-05-07 | 502.93 | 503.68 | 488.13 | 492.36 | -2.86% | 9,913,700 |
| 2026-05-06 | 497.96 | 506.94 | 487.86 | 506.87 | +5.00% | 9,768,600 |
| 2026-05-05 | 471.14 | 486.18 | 470.23 | 482.73 | +4.47% | 7,203,000 |
| 2026-05-04 | 467.93 | 469.61 | 457.81 | 462.06 | -0.79% | 5,233,100 |
| 2026-05-01 | 458.47 | 466.91 | 455.07 | 465.75 | +0.93% | 4,155,900 |
| 2026-04-30 | 455.70 | 462.14 | 449.34 | 461.44 | +2.54% | 5,170,200 |
| 2026-04-29 | 445.26 | 450.37 | 442.41 | 449.99 | +2.57% | 5,972,800 |
| 2026-04-28 | 437.63 | 446.14 | 431.74 | 438.71 | -3.67% | 11,014,900 |
| 2026-04-27 | 461.75 | 463.00 | 448.93 | 455.41 | -1.34% | 8,924,600 |
| 2026-04-24 | 457.59 | 463.87 | 450.97 | 461.60 | +4.67% | 9,072,000 |
| 2026-04-23 | 435.34 | 446.64 | 434.04 | 441.00 | +2.14% | 10,812,400 |
| 2026-04-22 | 427.26 | 432.16 | 422.82 | 431.77 | +2.63% | 6,557,600 |
| 2026-04-21 | 420.40 | 423.35 | 416.67 | 420.70 | +0.75% | 3,676,800 |
| 2026-04-20 | 417.43 | 418.86 | 411.79 | 417.55 | +0.44% | 3,493,500 |
| 2026-04-17 | 413.38 | 415.73 | 409.58 | 415.71 | +2.40% | 5,729,100 |
| 2026-04-16 | 400.60 | 407.48 | 397.99 | 405.95 | +1.02% | 4,400,500 |
| 2026-04-15 | 400.31 | 402.09 | 392.39 | 401.86 | +0.15% | 5,570,200 |
| 2026-04-14 | 397.84 | 401.44 | 393.51 | 401.24 | +2.01% | 5,202,600 |
| 2026-04-13 | 384.88 | 393.57 | 384.37 | 393.34 | +1.74% | 4,377,400 |
| 2026-04-10 | 382.67 | 389.60 | 382.67 | 386.60 | +2.10% | 5,596,900 |
| 2026-04-09 | 371.30 | 378.95 | 371.30 | 378.63 | +2.22% | 6,036,700 |
| 2026-04-08 | 367.89 | 371.15 | 362.13 | 370.40 | +6.51% | 9,868,700 |
| 2026-04-07 | 343.04 | 347.94 | 338.47 | 347.76 | +1.06% | 4,026,000 |
| 2026-04-06 | 341.52 | 345.77 | 339.92 | 344.10 | +1.32% | 3,105,000 |
| 2026-04-02 | 325.11 | 340.39 | 325.03 | 339.61 | +0.32% | 6,521,000 |
| 2026-04-01 | 333.49 | 342.65 | 332.35 | 338.54 | +3.01% | 10,130,800 |
| 2026-03-31 | 315.60 | 329.18 | 314.88 | 328.66 | +6.09% | 14,036,500 |
| 2026-03-30 | 326.75 | 327.63 | 307.26 | 309.79 | -4.23% | 13,204,800 |
| 2026-03-27 | 326.84 | 329.95 | 322.16 | 323.48 | -1.63% | 6,334,800 |
| 2026-03-26 | 339.45 | 339.89 | 328.52 | 328.85 | -4.75% | 10,172,400 |
| 2026-03-25 | 344.17 | 347.68 | 342.14 | 345.25 | +1.24% | 5,869,000 |
| 2026-03-24 | 333.79 | 343.22 | 333.62 | 341.02 | +1.32% | 5,287,500 |
| 2026-03-23 | 340.12 | 344.93 | 335.12 | 336.59 | +1.23% | 8,151,000 |
| 2026-03-20 | 339.71 | 341.25 | 327.94 | 332.51 | -2.26% | 9,441,300 |
| 2026-03-19 | 328.76 | 342.77 | 326.76 | 340.20 | +0.56% | 8,292,100 |
| 2026-03-18 | 340.53 | 343.44 | 338.29 | 338.29 | -0.58% | 6,363,900 |
| 2026-03-17 | 340.56 | 341.16 | 336.79 | 340.25 | +0.72% | 4,472,100 |
| 2026-03-16 | 338.89 | 342.04 | 336.32 | 337.83 | +1.96% | 8,018,200 |
| 2026-03-13 | 333.88 | 338.40 | 329.79 | 331.32 | +0.34% | 6,450,800 |
| 2026-03-12 | 337.34 | 337.55 | 328.64 | 330.19 | -3.48% | 8,008,100 |
| 2026-03-11 | 340.50 | 345.40 | 340.45 | 342.09 | +0.97% | 6,215,100 |
| 2026-03-10 | 336.31 | 345.56 | 336.31 | 338.81 | +0.73% | 7,471,000 |
| 2026-03-09 | 318.31 | 337.17 | 316.22 | 336.37 | +3.98% | 9,824,600 |
| 2026-03-06 | 328.40 | 335.04 | 321.49 | 323.51 | -4.22% | 8,733,700 |
| 2026-03-05 | 338.90 | 343.72 | 330.57 | 337.76 | -1.11% | 7,239,300 |
| 2026-03-04 | 339.96 | 343.81 | 336.79 | 341.54 | +2.02% | 10,649,900 |
| 2026-03-03 | 338.09 | 339.31 | 330.89 | 334.78 | -4.91% | 17,946,100 |
| 2026-03-02 | 343.79 | 352.33 | 343.34 | 352.05 | -0.07% | 7,284,000 |
| 2026-02-27 | 349.60 | 354.03 | 348.34 | 352.29 | -1.26% | 6,250,200 |
| 2026-02-26 | 366.38 | 366.48 | 350.41 | 356.80 | -3.04% | 13,329,100 |
| 2026-02-25 | 366.20 | 368.82 | 365.51 | 368.00 | +1.65% | 4,539,900 |
| 2026-02-24 | 361.60 | 364.74 | 358.04 | 362.04 | +1.46% | 6,206,000 |
| 2026-02-23 | 357.57 | 360.38 | 352.85 | 356.82 | -0.73% | 6,339,800 |
| 2026-02-20 | 353.59 | 361.33 | 352.80 | 359.43 | +1.01% | 6,013,600 |
| 2026-02-19 | 354.18 | 356.32 | 351.77 | 355.84 | -0.58% | 5,576,400 |
| 2026-02-18 | 355.82 | 361.67 | 353.60 | 357.92 | +1.08% | 5,681,200 |
| 2026-02-17 | 349.81 | 357.10 | 345.32 | 354.10 | -0.16% | 4,068,900 |
| 2026-02-13 | 352.80 | 357.61 | 348.68 | 354.66 | +0.90% | 5,963,000 |
| 2026-02-12 | 363.46 | 365.38 | 351.05 | 351.50 | -2.42% | 9,488,000 |
| 2026-02-11 | 358.82 | 362.28 | 351.40 | 360.20 | +2.50% | 7,497,000 |
| 2026-02-10 | 353.52 | 355.04 | 348.12 | 351.43 | -0.38% | 6,252,400 |
| 2026-02-09 | 344.84 | 354.74 | 343.88 | 352.77 | +1.22% | 7,091,400 |
| 2026-02-06 | 337.40 | 349.56 | 335.87 | 348.51 | +5.34% | 9,096,100 |
| 2026-02-05 | 326.54 | 335.47 | 324.04 | 330.83 | +0.14% | 10,406,500 |
| 2026-02-04 | 342.18 | 345.39 | 323.33 | 330.38 | -4.41% | 15,231,400 |
| 2026-02-03 | 355.91 | 357.12 | 338.09 | 345.64 | -2.00% | 8,371,200 |
| 2026-02-02 | 342.37 | 356.11 | 341.90 | 352.69 | +1.85% | 7,758,000 |
| 2026-01-30 | 356.00 | 360.19 | 343.71 | 346.30 | -4.11% | 8,719,100 |
| 2026-01-29 | 361.18 | 363.80 | 347.72 | 361.13 | +0.19% | 8,446,200 |
| 2026-01-28 | 358.53 | 362.04 | 356.72 | 360.46 | +2.67% | 5,364,000 |
| 2026-01-27 | 348.16 | 353.20 | 346.65 | 351.08 | +2.33% | 5,293,600 |
| 2026-01-26 | 343.29 | 345.50 | 341.13 | 343.07 | -0.48% | 4,458,700 |
| 2026-01-23 | 346.39 | 348.03 | 342.17 | 344.71 | -1.14% | 4,335,900 |
| 2026-01-22 | 354.36 | 354.60 | 347.37 | 348.67 | +0.15% | 4,662,000 |
| 2026-01-21 | 341.84 | 351.33 | 340.30 | 348.14 | +3.20% | 7,204,200 |
| 2026-01-20 | 336.20 | 343.19 | 335.96 | 337.35 | -1.50% | 6,232,600 |
| 2026-01-16 | 343.51 | 345.41 | 340.22 | 342.47 | +1.56% | 5,127,300 |
| 2026-01-15 | 343.10 | 344.55 | 337.22 | 337.22 | +1.60% | 6,531,500 |
| 2026-01-14 | 331.03 | 331.99 | 327.18 | 331.90 | -0.42% | 5,468,900 |
| 2026-01-13 | 332.85 | 336.42 | 331.89 | 333.30 | +0.89% | 3,835,900 |
| 2026-01-12 | 325.70 | 331.38 | 325.53 | 330.35 | +0.48% | 5,159,600 |
| 2026-01-09 | 322.80 | 330.67 | 321.11 | 328.78 | +2.88% | 7,323,100 |
| 2026-01-08 | 324.19 | 324.19 | 316.40 | 319.58 | -1.63% | 5,408,300 |
| 2026-01-07 | 325.05 | 325.95 | 322.11 | 324.89 | -1.05% | 4,528,500 |
| 2026-01-06 | 322.07 | 329.15 | 322.00 | 328.35 | +3.24% | 7,579,900 |
| 2026-01-05 | 320.70 | 322.64 | 316.88 | 318.06 | +1.39% | 7,923,200 |
| 2026-01-02 | 308.56 | 315.81 | 308.56 | 313.69 | +4.16% | 8,491,300 |
| 2025-12-31 | 305.64 | 306.12 | 301.11 | 301.15 | -1.24% | 2,954,200 |
| 2025-12-30 | 306.08 | 307.48 | 304.70 | 304.92 | -0.13% | 2,984,800 |
| 2025-12-29 | 303.37 | 306.46 | 301.89 | 305.32 | -0.24% | 3,620,700 |
| 2025-12-26 | 307.40 | 307.54 | 305.29 | 306.04 | -0.03% | 1,860,900 |
| 2025-12-24 | 305.00 | 306.50 | 304.71 | 306.14 | +0.39% | 1,723,200 |
| 2025-12-23 | 302.21 | 305.12 | 301.37 | 304.96 | +0.37% | 2,708,600 |
| 2025-12-22 | 306.73 | 306.94 | 302.55 | 303.84 | +1.34% | 4,019,000 |
| 2025-12-19 | 294.67 | 301.69 | 294.50 | 299.81 | +2.66% | 5,075,000 |
| 2025-12-18 | 295.72 | 296.96 | 290.84 | 292.04 | +2.39% | 6,740,400 |
| 2025-12-17 | 297.32 | 298.18 | 284.43 | 285.23 | -3.70% | 10,422,000 |
| 2025-12-16 | 296.71 | 298.92 | 293.08 | 296.20 | -0.61% | 5,850,400 |
| 2025-12-15 | 302.60 | 303.50 | 297.23 | 298.01 | -0.49% | 5,241,800 |
| 2025-12-12 | 310.80 | 311.60 | 297.96 | 299.48 | -4.78% | 13,813,600 |
| 2025-12-11 | 312.80 | 314.78 | 305.79 | 314.52 | -0.57% | 6,504,700 |
| 2025-12-10 | 312.01 | 317.35 | 310.56 | 316.33 | +1.33% | 5,093,800 |
| 2025-12-09 | 310.78 | 312.85 | 309.44 | 312.18 | -0.19% | 2,775,300 |
| 2025-12-08 | 311.93 | 314.08 | 309.87 | 312.76 | +1.09% | 3,620,900 |
| 2025-12-05 | 309.30 | 312.83 | 308.93 | 309.40 | +1.02% | 4,338,100 |
| 2025-12-04 | 307.84 | 308.27 | 304.59 | 306.28 | -1.00% | 4,639,700 |
| 2025-12-03 | 304.50 | 309.57 | 301.47 | 309.36 | +2.15% | 3,867,100 |
| 2025-12-02 | 300.45 | 304.84 | 298.69 | 302.84 | +1.99% | 5,086,900 |
| 2025-12-01 | 292.87 | 299.42 | 292.53 | 296.92 | +0.06% | 3,933,000 |
| 2025-11-28 | 293.25 | 296.99 | 291.83 | 296.74 | +1.84% | 3,038,000 |
| 2025-11-26 | 286.72 | 294.08 | 286.61 | 291.39 | +2.75% | 5,818,300 |
| 2025-11-25 | 278.96 | 284.34 | 272.76 | 283.58 | +0.31% | 5,942,800 |
| 2025-11-24 | 273.78 | 284.05 | 273.62 | 282.70 | +4.38% | 6,424,800 |
| 2025-11-21 | 268.27 | 274.76 | 260.44 | 270.83 | +1.02% | 15,355,900 |
| 2025-11-20 | 288.90 | 289.99 | 267.00 | 268.10 | -4.80% | 13,398,300 |
| 2025-11-19 | 278.14 | 285.14 | 276.82 | 281.61 | +1.67% | 5,108,100 |
| 2025-11-18 | 279.54 | 281.41 | 274.09 | 276.98 | -2.32% | 11,103,100 |
| 2025-11-17 | 286.07 | 291.53 | 280.24 | 283.56 | -1.72% | 8,188,700 |
| 2025-11-14 | 280.62 | 292.80 | 279.41 | 288.52 | -0.30% | 7,142,000 |
| 2025-11-13 | 295.94 | 297.13 | 286.45 | 289.38 | -3.43% | 10,980,600 |
| 2025-11-12 | 300.22 | 301.69 | 297.50 | 299.67 | +1.53% | 4,145,000 |
| 2025-11-11 | 299.04 | 300.02 | 294.69 | 295.15 | -2.27% | 5,877,900 |
| 2025-11-10 | 302.44 | 303.36 | 298.54 | 302.00 | +2.59% | 6,030,800 |
| 2025-11-07 | 292.64 | 294.45 | 283.59 | 294.38 | -1.05% | 13,798,600 |
| 2025-11-06 | 305.00 | 305.89 | 295.35 | 297.50 | -2.61% | 8,548,300 |
| 2025-11-05 | 297.21 | 309.17 | 296.89 | 305.47 | +3.11% | 4,949,400 |
| 2025-11-04 | 300.34 | 304.75 | 295.55 | 296.26 | -3.93% | 5,288,800 |
| 2025-11-03 | 310.40 | 311.75 | 307.13 | 308.38 | +0.60% | 3,750,800 |
| 2025-10-31 | 308.70 | 311.32 | 304.26 | 306.55 | +0.37% | 5,163,900 |
| 2025-10-30 | 307.94 | 311.12 | 305.38 | 305.41 | -1.35% | 4,630,700 |
| 2025-10-29 | 309.87 | 312.79 | 306.97 | 309.60 | +1.69% | 4,503,100 |
| 2025-10-28 | 303.46 | 305.97 | 302.38 | 304.45 | +0.12% | 4,156,400 |
| 2025-10-27 | 301.43 | 305.01 | 300.41 | 304.08 | +2.78% | 5,165,000 |
| 2025-10-24 | 296.33 | 298.22 | 295.44 | 295.86 | +1.65% | 4,621,200 |
| 2025-10-23 | 282.49 | 291.86 | 282.25 | 291.06 | +2.44% | 5,374,800 |
| 2025-10-22 | 288.11 | 289.83 | 278.46 | 284.13 | -2.47% | 7,875,300 |
| 2025-10-21 | 292.50 | 292.70 | 289.22 | 291.33 | -0.56% | 3,965,200 |
| 2025-10-20 | 290.61 | 295.00 | 290.50 | 292.97 | +1.67% | 5,832,300 |
| 2025-10-17 | 286.89 | 289.64 | 283.72 | 288.17 | -0.28% | 6,261,500 |
| 2025-10-16 | 291.08 | 292.26 | 285.94 | 288.98 | +0.47% | 7,410,400 |
| 2025-10-15 | 286.25 | 288.02 | 281.84 | 287.64 | +3.09% | 7,595,200 |
| 2025-10-14 | 278.50 | 284.77 | 277.36 | 279.03 | -2.05% | 8,476,000 |
| 2025-10-13 | 282.78 | 285.95 | 280.34 | 284.87 | +4.74% | 8,703,400 |
| 2025-10-10 | 290.82 | 291.63 | 271.46 | 271.99 | -6.27% | 26,691,200 |
| 2025-10-09 | 291.08 | 291.61 | 287.47 | 290.19 | -0.46% | 7,603,500 |
| 2025-10-08 | 282.00 | 291.86 | 281.48 | 291.54 | +3.42% | 9,301,700 |
| 2025-10-07 | 290.98 | 291.48 | 281.53 | 281.91 | -2.24% | 9,952,000 |
| 2025-10-06 | 290.99 | 292.51 | 288.35 | 288.36 | +3.00% | 11,275,000 |
| 2025-10-03 | 282.95 | 284.34 | 278.48 | 279.96 | -0.61% | 8,629,100 |
| 2025-10-02 | 281.50 | 282.54 | 279.61 | 281.69 | +1.94% | 7,250,000 |
| 2025-10-01 | 269.38 | 276.70 | 268.88 | 276.34 | +1.93% | 9,339,600 |
| 2025-09-30 | 268.85 | 271.45 | 267.76 | 271.12 | +0.81% | 7,091,800 |
| 2025-09-29 | 271.72 | 272.80 | 268.87 | 268.93 | +0.04% | 5,954,900 |
| 2025-09-26 | 268.53 | 269.42 | 265.74 | 268.83 | +0.22% | 7,244,300 |
| 2025-09-25 | 264.58 | 268.94 | 261.80 | 268.24 | -0.32% | 11,157,800 |
| 2025-09-24 | 268.74 | 269.76 | 265.61 | 269.10 | -0.15% | 7,825,500 |
| 2025-09-23 | 270.79 | 272.13 | 267.91 | 269.51 | -0.12% | 6,068,300 |
| 2025-09-22 | 266.65 | 270.66 | 266.58 | 269.83 | +1.49% | 5,721,400 |
| 2025-09-19 | 267.30 | 267.40 | 263.60 | 265.86 | -0.64% | 5,839,100 |
| 2025-09-18 | 265.06 | 268.98 | 264.14 | 267.57 | +3.50% | 12,601,600 |
| 2025-09-17 | 257.94 | 260.74 | 254.83 | 258.53 | -0.02% | 6,566,900 |
| 2025-09-16 | 258.29 | 259.05 | 256.58 | 258.58 | +0.30% | 7,543,300 |
| 2025-09-15 | 255.20 | 257.84 | 254.53 | 257.80 | +0.84% | 7,239,200 |
| 2025-09-12 | 255.81 | 256.40 | 254.16 | 255.64 | +0.18% | 7,144,200 |
| 2025-09-11 | 254.81 | 256.51 | 254.62 | 255.19 | +0.69% | 10,286,200 |
| 2025-09-10 | 253.03 | 254.21 | 251.86 | 253.45 | +1.76% | 13,398,400 |
| 2025-09-09 | 249.11 | 249.68 | 247.23 | 249.06 | +0.08% | 9,305,200 |
| 2025-09-08 | 248.41 | 249.92 | 247.56 | 248.85 | +0.73% | 10,290,500 |
| 2025-09-05 | 247.85 | 248.50 | 244.13 | 247.05 | +1.18% | 17,105,500 |
| 2025-09-04 | 240.06 | 244.52 | 238.75 | 244.17 | +1.03% | 11,842,200 |
| 2025-09-03 | 243.23 | 243.42 | 239.23 | 241.68 | -0.47% | 5,473,300 |
| 2025-09-02 | 238.67 | 242.93 | 238.15 | 242.83 | -1.02% | 6,659,200 |
| 2025-08-29 | 248.94 | 248.94 | 244.17 | 245.32 | -2.86% | 8,672,600 |
| 2025-08-28 | 252.32 | 254.32 | 250.90 | 252.55 | +0.48% | 5,060,200 |
| 2025-08-27 | 249.88 | 251.66 | 248.82 | 251.34 | +0.20% | 4,195,400 |
| 2025-08-26 | 249.57 | 251.61 | 249.51 | 250.85 | +0.94% | 3,762,000 |
| 2025-08-25 | 248.85 | 249.63 | 247.27 | 248.51 | -0.23% | 3,654,200 |
| 2025-08-22 | 243.12 | 251.99 | 242.44 | 249.09 | +2.78% | 6,527,700 |
| 2025-08-21 | 242.47 | 244.12 | 241.00 | 242.36 | -0.57% | 4,581,100 |
| 2025-08-20 | 244.64 | 244.64 | 237.10 | 243.74 | -0.58% | 9,423,100 |
| 2025-08-19 | 249.07 | 250.04 | 244.72 | 245.15 | -1.57% | 3,508,000 |
| 2025-08-18 | 247.54 | 249.34 | 247.48 | 249.05 | +0.29% | 4,978,200 |
| 2025-08-15 | 252.19 | 252.27 | 247.62 | 248.32 | -2.29% | 6,840,100 |
| 2025-08-14 | 250.36 | 255.06 | 250.05 | 254.14 | +0.10% | 5,315,700 |
| 2025-08-13 | 252.13 | 254.10 | 251.04 | 253.88 | +1.49% | 6,022,400 |
| 2025-08-12 | 244.24 | 250.38 | 242.71 | 250.16 | +3.20% | 10,091,500 |
| 2025-08-11 | 243.78 | 246.51 | 241.95 | 242.41 | -0.19% | 4,127,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+15.66%). Worst month: Jul (-6.45%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Semiconductor ETF's (SOXX) latest close?
543.27 on 2026-08-07, from the Closelook data lake's daily price record.
What is SOXX's 52-week high and low?
655.95 high and 237.10 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Semiconductor ETF's strongest and weakest month historically?
Historically, SOXX's strongest calendar month has been May (average +15.66%) and its weakest Jul (average -6.45%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 607 daily bars in the Closelook data lake.