iShares Semiconductor ETF (SOXX)
542.21
+34.53
(+6.80%)
USD |
NASDAQ |
Aug 04, 16:00
535.00
-7.21
(-1.33%)
Pre-Market: 08:38
SOXX Price : 542.21 for Aug. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 04, 2026 | 529.31 | 545.38 | 526.57 | 542.21 | 10.90M |
| Aug 03, 2026 | 491.92 | 510.95 | 485.71 | 507.68 | 10.30M |
| Jul 31, 2026 | 527.10 | 532.67 | 501.30 | 504.89 | 13.11M |
| Jul 30, 2026 | 491.57 | 509.98 | 488.01 | 504.53 | 17.48M |
| Jul 29, 2026 | 488.65 | 496.06 | 464.08 | 465.00 | 18.82M |
| Jul 28, 2026 | 496.74 | 498.48 | 480.50 | 491.46 | 14.90M |
| Jul 27, 2026 | 532.64 | 534.30 | 500.00 | 516.23 | 13.47M |
| Jul 24, 2026 | 544.36 | 548.00 | 522.21 | 527.01 | 10.95M |
| Jul 23, 2026 | 545.50 | 558.09 | 543.79 | 551.24 | 6.689M |
| Jul 22, 2026 | 538.75 | 561.18 | 538.72 | 555.52 | 6.268M |
| Jul 21, 2026 | 549.10 | 555.16 | 540.15 | 552.69 | 10.08M |
| Jul 20, 2026 | 534.00 | 539.54 | 522.84 | 524.14 | 6.533M |
| Jul 17, 2026 | 508.54 | 533.19 | 498.54 | 521.81 | 15.58M |
| Jul 16, 2026 | 539.05 | 545.55 | 525.43 | 530.50 | 10.34M |
| Jul 15, 2026 | 575.12 | 575.88 | 538.53 | 555.27 | 10.20M |
| Jul 14, 2026 | 580.51 | 580.67 | 560.24 | 567.92 | 7.372M |
| Jul 13, 2026 | 563.58 | 566.65 | 550.26 | 553.61 | 8.307M |
| Jul 10, 2026 | 571.99 | 585.79 | 566.67 | 581.34 | 5.861M |
| Jul 09, 2026 | 589.50 | 594.99 | 579.14 | 581.70 | 10.03M |
| Jul 08, 2026 | 544.66 | 564.50 | 543.87 | 562.03 | 7.195M |
| Jul 07, 2026 | 551.92 | 558.06 | 536.12 | 551.69 | 12.29M |
| Jul 06, 2026 | 583.15 | 598.00 | 580.48 | 581.51 | 8.419M |
| Jul 02, 2026 | 601.24 | 608.11 | 554.91 | 566.32 | 16.15M |
| Jul 01, 2026 | 616.82 | 622.89 | 597.88 | 599.70 | 9.983M |
| Jun 30, 2026 | 616.15 | 644.94 | 616.15 | 640.76 | 10.11M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median