NasdaqGM - Nasdaq Real Time Price
USD
iShares Semiconductor ETF (SOXX)
471.51
-42.35
(-8.24%)
At close: October 30 at 4:00:00 PM EDT
474.50
+2.99
(+0.63%)
After hours: October 30 at 7:59:57 PM EDT
Trade SOXX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
479.38
483.39
460.10
471.51
471.51
18,767,300
Oct 29, 2026
512.03
518.74
506.59
513.86
513.86
6,482,000
Oct 28, 2026
515.71
523.93
511.66
521.94
521.94
8,392,200
Oct 27, 2026
499.84
513.16
498.35
511.06
511.06
8,684,800
Oct 26, 2026
482.84
496.93
479.87
491.83
491.83
9,260,800
Oct 23, 2026
474.74
485.04
473.10
478.20
478.20
8,637,000
Oct 22, 2026
489.73
494.00
472.21
475.69
475.69
15,033,600
Oct 21, 2026
509.74
513.08
503.37
510.36
510.36
8,368,000
Oct 20, 2026
494.99
508.89
489.70
500.01
500.01
10,225,500
Oct 19, 2026
511.07
513.12
500.57
501.93
501.93
9,353,600
Oct 16, 2026
505.01
509.60
492.83
493.39
493.39
14,673,600
Oct 15, 2026
500.43
517.12
495.78
514.71
514.71
16,670,500
Oct 14, 2026
531.88
534.42
517.47
519.42
519.42
10,900,500
Oct 13, 2026
530.71
544.34
527.16
543.90
543.90
8,479,700
Oct 12, 2026
552.64
552.87
543.34
544.85
544.85
7,195,300
Oct 9, 2026
571.01
571.34
557.26
559.40
559.40
5,026,300
Oct 8, 2026
573.30
579.25
555.81
563.28
563.28
10,355,100
Oct 7, 2026
576.74
583.89
574.13
582.82
582.82
4,968,600
Oct 6, 2026
593.54
596.39
588.64
589.45
589.45
4,432,600
Oct 5, 2026
586.61
590.00
582.08
589.51
589.51
4,233,000
Oct 2, 2026
590.91
596.44
587.25
588.90
588.90
6,877,400
Oct 1, 2026
569.19
579.98
564.04
576.33
576.33
6,085,800
Sep 30, 2026
568.73
572.32
564.01
568.64
568.64
4,481,500
Sep 29, 2026
569.79
574.47
565.30
567.44
567.44
5,131,500
Sep 28, 2026
568.71
570.87
551.95
560.79
560.79
7,348,500
Sep 25, 2026
569.48
575.69
567.35
572.68
572.68
4,719,500
Sep 24, 2026
554.90
566.81
553.24
566.07
566.07
4,925,900
Sep 23, 2026
570.40
571.55
557.05
565.72
565.72
9,984,400
Sep 22, 2026
553.76
573.52
553.36
572.78
572.78
6,322,800
Sep 21, 2026
545.08
562.20
541.47
559.34
559.34
7,966,100
Sep 18, 2026
522.71
533.32
522.38
533.07
533.07
6,348,600
Sep 17, 2026
517.09
520.42
514.80
519.10
519.10
6,790,700
Sep 16, 2026
506.71
510.37
496.81
502.06
502.06
8,358,900
Sep 15, 2026
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
502.55
504.74
496.58
498.85
498.85
6,014,200
Sep 14, 2026
497.17
503.18
495.15
497.40
497.08
11,265,500
Sep 11, 2026
525.24
531.04
521.13
527.07
526.73
5,663,000
Sep 10, 2026
518.32
522.50
514.31
517.43
517.09
6,651,700
Sep 9, 2026
524.85
535.48
524.85
532.00
531.65
6,427,500
Sep 8, 2026
530.50
534.28
525.49
528.40
528.05
8,833,100
Sep 4, 2026
509.31
520.56
507.25
519.86
519.52
9,234,000
Sep 3, 2026
496.64
503.32
489.21
502.20
501.87
6,445,600
Sep 2, 2026
498.18
504.02
493.31
501.44
501.11
5,804,100
Sep 1, 2026
501.43
504.72
495.09
500.31
499.98
8,049,500
Aug 31, 2026
509.82
514.33
507.03
511.04
510.71
6,241,500
Aug 28, 2026
521.20
522.65
506.82
508.62
508.29
8,468,500
Aug 27, 2026
526.06
527.78
517.00
525.43
525.09
9,046,000
Aug 26, 2026
512.09
516.39
509.26
515.40
515.06
4,322,200
Aug 25, 2026
515.91
520.10
509.66
514.06
513.72
6,445,900
Aug 24, 2026
511.97
512.11
498.93
506.18
505.85
7,828,600
Aug 21, 2026
528.15
528.99
514.66
520.05
519.71
6,255,600
Aug 20, 2026
518.38
525.43
515.26
522.35
522.01
6,269,000
Aug 19, 2026
536.26
538.00
514.49
519.67
519.33
8,413,800
Aug 18, 2026
537.42
541.70
523.03
531.39
531.04
9,993,900
Aug 17, 2026
557.92
566.02
555.84
559.12
558.75
5,745,000
Aug 14, 2026
549.58
552.89
542.93
550.42
550.06
4,309,800
Aug 13, 2026
547.14
562.25
546.40
550.74
550.38
5,940,700
Aug 12, 2026
553.40
554.11
546.47
546.61
546.25
7,723,600
Aug 11, 2026
537.91
539.05
530.10
534.20
533.85
7,176,100
Aug 10, 2026
545.85
547.22
529.39
529.39
529.04
8,763,500
Aug 7, 2026
545.20
547.90
531.27
543.27
542.92
5,262,600
Aug 6, 2026
522.66
542.56
516.41
532.52
532.17
7,654,700
Aug 5, 2026
536.40
547.57
528.88
530.70
530.35
9,649,300
Aug 4, 2026
529.31
545.39
526.57
542.21
541.86
10,898,600
Aug 3, 2026
491.92
510.95
485.71
507.68
507.35
10,302,000
Jul 31, 2026
527.10
532.67
501.30
504.89
504.56
13,113,700
Jul 30, 2026
491.57
509.98
488.01
504.53
504.20
17,477,800
Jul 29, 2026
488.65
496.06
464.08
465.00
464.70
18,817,200
Jul 28, 2026
496.74
498.48
480.50
491.46
491.14
14,904,200
Jul 27, 2026
532.64
534.31
500.00
516.23
515.89
13,472,800
Jul 24, 2026
544.36
548.00
522.21
527.01
526.67
10,952,000
Jul 23, 2026
545.50
558.09
543.79
551.24
550.88
6,689,500
Jul 22, 2026
538.75
561.18
538.72
555.52
555.16
6,268,400
Jul 21, 2026
549.10
555.16
540.15
552.69
552.33
10,079,700
Jul 20, 2026
534.00
539.54
522.84
524.14
523.80
6,533,100
Jul 17, 2026
508.55
533.19
498.54
521.81
521.47
15,576,800
Jul 16, 2026
539.05
545.55
525.43
530.50
530.15
10,343,300
Jul 15, 2026
575.12
575.88
538.53
555.27
554.91
10,199,600
Jul 14, 2026
580.51
580.67
560.24
567.92
567.55
7,372,300
Jul 13, 2026
563.58
566.65
550.26
553.61
553.25
8,307,000
Jul 10, 2026
571.99
585.79
566.67
581.34
580.96
5,861,000
Jul 9, 2026
589.50
594.99
579.14
581.70
581.32
10,026,200
Jul 8, 2026
544.66
564.50
543.87
562.03
561.66
7,195,400
Jul 7, 2026
551.93
558.06
536.12
551.69
551.33
12,285,700
Jul 6, 2026
583.15
598.00
580.48
581.51
581.13
8,419,400
Jul 2, 2026
601.24
608.11
554.91
566.32
565.95
16,092,600
Jul 1, 2026
616.82
622.89
597.88
599.70
599.31
9,983,000
Jun 30, 2026
616.15
644.94
616.15
640.76
640.34
10,112,600
Jun 29, 2026
593.71
615.35
571.60
614.35
613.95
11,036,800
Jun 26, 2026
601.44
605.89
588.51
589.94
589.55
11,017,500
Jun 25, 2026
637.33
638.47
598.83
625.20
624.79
12,713,200
Jun 24, 2026
606.19
609.69
586.66
601.50
601.11
9,230,700
Jun 23, 2026
607.64
619.94
598.19
603.39
603.00
12,712,200
Jun 22, 2026
653.96
655.95
643.93
655.01
654.58
7,782,700
Jun 18, 2026
626.52
644.43
626.15
639.45
639.03
9,666,000
Jun 17, 2026
611.56
621.99
598.95
599.73
599.34
8,948,400
Jun 16, 2026
623.84
629.64
590.63
591.24
590.85
11,204,900
Jun 15, 2026
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
622.61
629.72
618.45
628.45
628.04
8,170,800
Jun 12, 2026
584.11
602.69
578.53
596.25
595.58
9,928,200
Jun 11, 2026
555.42
588.00
554.81
586.93
586.27
12,295,400
Jun 10, 2026
551.66
572.51
539.38
541.51
540.90
16,672,200
Jun 9, 2026
585.45
588.58
522.24
562.14
561.51
24,548,100
Jun 8, 2026
569.77
581.38
560.79
571.45
570.81
12,843,000
Jun 5, 2026
577.86
580.50
539.57
539.77
539.16
22,377,300
Jun 4, 2026
587.64
611.26
577.54
602.72
602.04
11,445,300
Jun 3, 2026
616.21
618.84
598.01
615.68
614.99
8,564,700
Jun 2, 2026
585.17
605.44
581.93
605.02
604.34
7,475,400
Jun 1, 2026
563.67
577.99
557.38
571.93
571.28
6,999,500
May 29, 2026
576.44
582.23
564.60
569.08
568.44
7,323,900
May 28, 2026
564.32
575.80
554.83
569.47
568.83
6,763,900
May 27, 2026
584.38
584.50
551.89
563.98
563.34
11,412,400
May 26, 2026
556.99
572.95
555.41
570.09
569.45
8,926,200
May 22, 2026
531.88
541.89
530.17
537.33
536.72
7,671,100
May 21, 2026
518.17
526.78
515.00
524.71
524.12
6,749,900
May 20, 2026
507.73
520.54
506.55
520.31
519.72
9,457,600
May 19, 2026
484.40
506.04
477.95
496.74
496.18
12,217,000
May 18, 2026
518.02
519.96
486.92
495.87
495.31
9,999,000
May 15, 2026
511.67
518.79
506.26
508.52
507.95
9,388,200
May 14, 2026
526.50
533.13
522.21
530.03
529.43
5,212,400
May 13, 2026
527.62
532.25
515.94
528.29
527.69
7,346,400
May 12, 2026
520.85
525.15
495.71
515.99
515.41
14,660,600
May 11, 2026
524.08
533.74
521.66
532.76
532.16
7,492,600
May 8, 2026
504.24
520.46
502.75
520.30
519.71
7,754,500
May 7, 2026
502.93
503.68
488.13
492.36
491.80
9,913,700
May 6, 2026
497.96
506.94
487.86
506.87
506.30
9,768,600
May 5, 2026
471.14
486.18
470.23
482.73
482.19
7,203,000
May 4, 2026
467.93
469.61
457.81
462.06
461.54
5,233,100
May 1, 2026
458.47
466.91
455.07
465.75
465.22
4,155,900
Apr 30, 2026
455.70
462.14
449.34
461.44
460.92
5,170,200
Apr 29, 2026
445.26
450.37
442.41
449.99
449.48
5,972,800
Apr 28, 2026
437.63
446.14
431.74
438.71
438.22
11,014,900
Apr 27, 2026
461.75
463.00
448.93
455.41
454.90
8,924,600
Apr 24, 2026
457.59
463.87
450.97
461.60
461.08
9,072,000
Apr 23, 2026
435.34
446.64
434.04
441.00
440.50
10,812,400
Apr 22, 2026
427.26
432.16
422.82
431.77
431.28
6,557,600
Apr 21, 2026
420.40
423.35
416.67
420.70
420.23
3,676,800
Apr 20, 2026
417.43
418.86
411.79
417.55
417.08
3,493,500
Apr 17, 2026
413.38
415.73
409.58
415.71
415.24
5,729,100
Apr 16, 2026
400.60
407.48
397.99
405.95
405.49
4,400,500
Apr 15, 2026
400.31
402.09
392.39
401.86
401.41
5,570,200
Apr 14, 2026
397.84
401.44
393.51
401.24
400.79
5,202,600
Apr 13, 2026
384.88
393.57
384.37
393.34
392.90
4,377,400
Apr 10, 2026
382.67
389.60
382.67
386.60
386.16
5,596,900
Apr 9, 2026
371.30
378.95
371.30
378.63
378.20
6,036,700
Apr 8, 2026
367.89
371.15
362.13
370.40
369.98
9,868,700
Apr 7, 2026
343.04
347.94
338.47
347.76
347.37
4,026,000
Apr 6, 2026
341.52
345.77
339.92
344.10
343.71
3,105,000
Apr 2, 2026
325.11
340.39
325.03
339.61
339.23
6,521,000
Apr 1, 2026
333.49
342.65
332.35
338.54
338.16
10,130,800
Mar 31, 2026
315.60
329.18
314.88
328.66
328.29
14,036,500
Mar 30, 2026
326.75
327.63
307.26
309.79
309.44
13,204,800
Mar 27, 2026
326.84
329.95
322.16
323.48
323.12
6,334,800
Mar 26, 2026
339.45
339.89
328.52
328.85
328.48
10,172,400
Mar 25, 2026
344.17
347.68
342.14
345.25
344.86
5,869,000
Mar 24, 2026
333.79
343.22
333.62
341.02
340.64
5,287,500
Mar 23, 2026
340.12
344.93
335.12
336.59
336.21
8,151,000
Mar 20, 2026
339.71
341.25
327.94
332.51
332.14
9,441,300
Mar 19, 2026
328.76
342.77
326.76
340.20
339.82
8,292,100
Mar 18, 2026
340.53
343.44
338.29
338.29
337.91
6,363,900
Mar 17, 2026
0.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
340.56
341.16
336.79
340.25
339.87
4,472,100
Mar 16, 2026
338.89
342.04
336.32
337.83
337.24
8,018,200
Mar 13, 2026
333.88
338.40
329.79
331.32
330.74
6,450,800
Mar 12, 2026
337.34
337.55
328.64
330.19
329.61
8,008,100
Mar 11, 2026
340.50
345.40
340.45
342.09
341.49
6,215,100
Mar 10, 2026
336.31
345.56
336.31
338.81
338.22
7,471,000
Mar 9, 2026
318.31
337.17
316.22
336.37
335.78
9,824,600
Mar 6, 2026
328.40
335.04
321.49
323.51
322.95
8,733,700
Mar 5, 2026
338.90
343.72
330.57
337.76
337.17
7,239,300
Mar 4, 2026
339.96
343.81
336.79
341.54
340.94
10,649,900
Mar 3, 2026
338.09
339.31
330.89
334.78
334.20
17,946,100
Mar 2, 2026
343.79
352.33
343.34
352.05
351.44
7,284,000
Feb 27, 2026
349.60
354.03
348.34
352.29
351.68
6,250,200
Feb 26, 2026
366.38
366.48
350.41
356.80
356.18
13,329,100
Feb 25, 2026
366.20
368.82
365.51
368.00
367.36
4,539,900
Feb 24, 2026
361.60
364.74
358.04
362.04
361.41
6,206,000
Feb 23, 2026
357.57
360.38
352.85
356.82
356.20
6,339,800
Feb 20, 2026
353.59
361.33
352.80
359.43
358.80
6,013,600
Feb 19, 2026
354.18
356.32
351.77
355.84
355.22
5,576,400
Feb 18, 2026
355.82
361.67
353.60
357.92
357.30
5,681,200
Feb 17, 2026
349.81
357.10
345.32
354.10
353.48
4,068,900
Feb 13, 2026
352.80
357.61
348.68
354.66
354.04
5,963,000
Feb 12, 2026
363.46
365.38
351.05
351.50
350.89
9,488,000
Feb 11, 2026
358.82
362.28
351.40
360.20
359.57
7,497,000
Feb 10, 2026
353.52
355.04
348.12
351.43
350.82
6,252,400
Feb 9, 2026
344.84
354.74
343.88
352.77
352.16
7,091,400
Feb 6, 2026
337.40
349.56
335.87
348.51
347.90
9,096,100
Feb 5, 2026
326.54
335.47
324.04
330.83
330.25
10,406,500
Feb 4, 2026
342.18
345.39
323.33
330.38
329.80
15,231,400
Feb 3, 2026
355.91
357.12
338.09
345.64
345.04
8,371,200
Feb 2, 2026
342.37
356.11
341.90
352.69
352.08
7,758,000
Jan 30, 2026
356.00
360.19
343.71
346.30
345.70
8,719,100
Jan 29, 2026
361.18
363.80
347.72
361.13
360.50
8,446,200
Jan 28, 2026
358.53
362.04
356.72
360.46
359.83
5,364,000
Jan 27, 2026
348.16
353.20
346.65
351.08
350.47
5,293,600
Jan 26, 2026
343.29
345.50
341.13
343.07
342.47
4,458,700
Jan 23, 2026
346.39
348.03
342.17
344.71
344.11
4,335,900
Jan 22, 2026
354.36
354.60
347.37
348.67
348.06
4,662,000
Jan 21, 2026
341.84
351.33
340.30
348.14
347.53
7,204,200
Jan 20, 2026
336.20
343.19
335.96
337.35
336.76
6,232,600
Jan 16, 2026
343.51
345.41
340.22
342.47
341.87
5,127,300
Jan 15, 2026
343.10
344.55
337.22
337.22
336.63
6,531,500
Jan 14, 2026
331.03
331.99
327.18
331.90
331.32
5,468,900
Jan 13, 2026
332.85
336.42
331.89
333.30
332.72
3,835,900
Jan 12, 2026
325.70
331.38
325.53
330.35
329.77
5,159,600
Jan 9, 2026
322.80
330.67
321.11
328.78
328.21
7,323,100
Jan 8, 2026
324.19
324.19
316.40
319.58
319.02
5,408,300
Jan 7, 2026
325.05
325.95
322.11
324.89
324.32
4,528,500
Jan 6, 2026
322.07
329.15
322.00
328.35
327.78
7,579,900
Jan 5, 2026
320.70
322.64
316.88
318.06
317.51
7,923,200
Jan 2, 2026
308.56
315.81
308.56
313.69
313.14
8,491,300
Dec 31, 2025
305.64
306.12
301.11
301.15
300.63
2,954,200
Dec 30, 2025
306.08
307.48
304.70
304.92
304.39
2,984,800
Dec 29, 2025
303.37
306.46
301.89
305.32
304.79
3,620,700
Dec 26, 2025
307.40
307.54
305.29
306.04
305.51
1,860,900
Dec 24, 2025
305.00
306.50
304.71
306.14
305.61
1,723,200
Dec 23, 2025
302.21
305.12
301.37
304.96
304.43
2,708,600
Dec 22, 2025
306.73
306.94
302.55
303.84
303.31
4,019,000
Dec 19, 2025
294.67
301.69
294.50
299.81
299.29
5,075,000
Dec 18, 2025
295.72
296.96
290.84
292.04
291.53
6,740,400
Dec 17, 2025
297.32
298.18
284.43
285.23
284.73
10,422,000
Dec 16, 2025
0.436
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
296.71
298.92
293.08
296.20
295.68
5,850,400
Dec 15, 2025
302.60
303.50
297.23
298.01
297.06
5,241,800
Dec 12, 2025
310.80
311.60
297.96
299.48
298.52
13,813,600
Dec 11, 2025
312.80
314.78
305.79
314.52
313.51
6,504,700
Dec 10, 2025
312.01
317.35
310.56
316.33
315.32
5,093,800
Dec 9, 2025
310.78
312.85
309.44
312.18
311.18
2,775,300
Dec 8, 2025
311.93
314.08
309.87
312.76
311.76
3,620,900
Dec 5, 2025
309.30
312.83
308.93
309.40
308.41
4,338,100
Dec 4, 2025
307.84
308.27
304.59
306.28
305.30
4,639,700
Dec 3, 2025
304.50
309.57
301.47
309.36
308.37
3,867,100
Dec 2, 2025
300.45
304.84
298.69
302.84
301.87
5,086,900
Dec 1, 2025
292.87
299.42
292.53
296.92
295.97
3,933,000
Nov 28, 2025
293.25
296.99
291.83
296.74
295.79
3,038,000
Nov 26, 2025
286.72
294.08
286.61
291.39
290.46
5,818,300
Nov 25, 2025
278.96
284.34
272.76
283.58
282.67
5,942,800
Nov 24, 2025
273.78
284.05
273.62
282.70
281.79
6,424,800
Nov 21, 2025
268.27
274.76
260.44
270.83
269.96
15,355,900
Nov 20, 2025
288.90
289.99
267.00
268.10
267.24
13,398,300
Nov 19, 2025
278.14
285.14
276.82
281.61
280.71
5,108,100
Nov 18, 2025
279.54
281.41
274.09
276.98
276.09
11,103,100
Nov 17, 2025
286.07
291.53
280.24
283.56
282.65
8,188,700
Nov 14, 2025
280.62
292.80
279.41
288.52
287.60
7,142,000
Nov 13, 2025
295.94
297.13
286.45
289.38
288.45
10,980,600
Nov 12, 2025
300.22
301.69
297.50
299.67
298.71
4,145,000
Nov 11, 2025
299.04
300.02
294.69
295.15
294.20
5,877,900
Nov 10, 2025
302.44
303.36
298.54
302.00
301.03
6,030,800
Nov 7, 2025
292.64
294.45
283.59
294.38
293.44
13,798,600
Nov 6, 2025
305.00
305.89
295.35
297.50
296.55
8,548,300
Nov 5, 2025
297.21
309.17
296.89
305.47
304.49
4,949,400
Nov 4, 2025
300.34
304.75
295.55
296.26
295.31
5,288,800
Nov 3, 2025
310.40
311.75
307.13
308.38
307.39
3,750,800
Oct 31, 2025
308.70
311.32
304.26
306.55
305.57
5,163,900
