iShares Semiconductor ETF (SOXX) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -15.1% vs the 50-day and -8.2% vs the 200-day average, 32.9% below the 52-week high and +69.4% off the 52-week low. Computed from daily closes. (as of 2026-11-10)
Trend: iShares Semiconductor ETF trades 15.1% below its 50-day and 8.2% below its 200-day moving average. (as of 2026-11-10)

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SOXX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	144.04	149.74	143.13	146.59	-0.12%	36,034,052
2026-11-09	138.59	148.00	137.97	146.76	+7.49%	40,107,174
2026-11-06	139.56	140.21	133.80	136.53	+3.51%	59,291,114
2026-11-05	143.08	143.73	130.75	131.90	-12.15%	67,658,480
2026-11-04	152.76	156.41	147.23	150.14	-3.14%	158,079,840
2026-11-03	155.34	157.54	153.94	155.00	+2.50%	119,652,978
2026-11-02	158.86	159.97	150.70	151.22	-3.79%	97,247,472
2026-10-30	159.79	161.13	153.37	157.17	-8.24%	169,257,600
2026-10-29	170.68	172.91	168.86	171.29	-1.55%	58,338,000
2026-10-28	171.90	174.64	170.55	173.98	+2.13%	75,529,800
2026-10-27	166.61	171.05	166.12	170.35	+3.91%	78,163,200
2026-10-26	160.95	165.64	159.96	163.94	+2.85%	83,347,200
2026-10-23	158.25	161.68	157.70	159.40	+0.53%	77,733,000
2026-10-22	163.24	164.67	157.40	158.56	-6.79%	135,302,400
2026-10-21	169.91	171.03	167.79	170.12	+2.07%	75,312,000
2026-10-20	165.00	169.63	163.23	166.67	-0.38%	92,029,500
2026-10-19	170.36	171.04	166.86	167.31	+1.73%	84,182,400
2026-10-16	168.34	169.87	164.28	164.46	-4.14%	132,062,400
2026-10-15	166.81	172.37	165.26	171.57	-0.91%	150,034,500
2026-10-14	177.29	178.14	172.49	173.14	-4.50%	98,104,500
2026-10-13	176.90	181.45	175.72	181.30	-0.17%	76,317,300
2026-10-12	184.21	184.29	181.11	181.62	-2.60%	64,757,700
2026-10-09	190.34	190.45	185.75	186.47	-0.69%	45,236,700
2026-10-08	191.10	193.08	185.27	187.76	-3.35%	93,195,900
2026-10-07	192.25	194.63	191.38	194.27	-1.12%	44,717,400
2026-10-06	197.85	198.80	196.21	196.48	-0.01%	39,893,400
2026-10-05	195.54	196.67	194.03	196.50	+0.10%	38,097,000
2026-10-02	196.97	198.81	195.75	196.30	+2.18%	61,896,600
2026-10-01	189.73	193.33	188.01	192.11	+1.35%	54,772,200
2026-09-30	189.58	190.77	188.00	189.55	+0.21%	40,333,500
2026-09-29	189.93	191.49	188.43	189.15	+1.19%	46,183,500
2026-09-28	189.57	190.29	183.98	186.93	-2.08%	66,136,500
2026-09-25	189.83	191.90	189.12	190.89	+1.17%	42,475,500
2026-09-24	184.97	188.94	184.41	188.69	+0.06%	44,333,100
2026-09-23	190.13	190.52	185.68	188.57	-1.23%	89,859,600
2026-09-22	184.59	191.17	184.45	190.93	+2.40%	56,905,200
2026-09-21	181.69	187.40	180.49	186.45	+4.93%	71,694,900
2026-09-18	174.24	177.77	174.13	177.69	+2.69%	57,137,400
2026-09-17	172.36	173.47	171.60	173.03	+3.39%	61,116,300
2026-09-16	168.90	170.12	165.60	167.35	+0.64%	75,230,100
2026-09-15	167.52	168.25	165.53	166.28	+0.29%	54,127,800
2026-09-14	165.72	167.73	165.05	165.80	-5.63%	101,389,500
2026-09-11	175.08	177.01	173.71	175.69	+1.86%	50,967,000
2026-09-10	172.77	174.17	171.44	172.48	-2.74%	59,865,300
2026-09-09	174.95	178.49	174.95	177.33	+0.68%	57,847,500
2026-09-08	176.83	178.09	175.16	176.13	+1.64%	79,497,900
2026-09-04	169.77	173.52	169.08	173.29	+3.52%	83,106,000
2026-09-03	165.55	167.77	163.07	167.40	+0.15%	58,010,400
2026-09-02	166.06	168.01	164.44	167.15	+0.23%	52,236,900
2026-09-01	167.14	168.24	165.03	166.77	-2.10%	72,445,500
2026-08-31	169.94	171.44	169.01	170.35	+0.48%	56,173,500
2026-08-28	173.73	174.22	168.94	169.54	-3.20%	76,216,500
2026-08-27	175.35	175.93	172.33	175.14	+1.95%	81,414,000
2026-08-26	170.70	172.13	169.75	171.80	+0.26%	38,899,800
2026-08-25	171.97	173.37	169.89	171.35	+1.56%	58,013,100
2026-08-24	170.66	170.70	166.31	168.73	-2.67%	70,457,400
2026-08-21	176.05	176.33	171.55	173.35	-0.44%	56,300,400
2026-08-20	172.79	175.14	171.75	174.12	+0.52%	56,421,000
2026-08-19	178.75	179.33	171.50	173.22	-2.21%	75,724,200
2026-08-18	179.14	180.57	174.34	177.13	-4.96%	89,945,100
2026-08-17	185.97	188.67	185.28	186.37	+1.58%	51,705,000
2026-08-14	183.19	184.30	180.98	183.47	-0.06%	38,788,200
2026-08-13	182.38	187.42	182.13	183.58	+0.76%	53,466,300
2026-08-12	184.47	184.70	182.16	182.20	+2.32%	69,512,400
2026-08-11	179.30	179.68	176.70	178.07	+0.91%	64,584,900
2026-08-10	181.95	182.41	176.46	176.46	-2.55%	78,871,500
2026-08-07	181.73	182.63	177.09	181.09	+2.02%	47,363,400
2026-08-06	174.22	180.85	172.14	177.51	+0.34%	68,892,300
2026-08-05	178.80	182.52	176.29	176.90	-2.12%	86,843,700
2026-08-04	176.44	181.80	175.52	180.74	+6.80%	98,087,400
2026-08-03	163.97	170.32	161.90	169.23	+0.55%	92,718,000
2026-07-31	175.70	177.56	167.10	168.30	+0.07%	118,023,300
2026-07-30	163.86	169.99	162.67	168.18	+8.50%	157,300,200
2026-07-29	162.88	165.35	154.69	155.00	-5.38%	169,354,800
2026-07-28	165.58	166.16	160.17	163.82	-4.80%	134,137,800
2026-07-27	177.55	178.10	166.67	172.08	-2.05%	121,255,200
2026-07-24	181.45	182.67	174.07	175.67	-4.40%	98,568,000
2026-07-23	181.83	186.03	181.26	183.75	-0.77%	60,205,500
2026-07-22	179.58	187.06	179.57	185.17	+0.51%	56,415,600
2026-07-21	183.03	185.05	180.05	184.23	+5.45%	90,717,300
2026-07-20	178.00	179.85	174.28	174.71	+0.45%	58,797,900
2026-07-17	169.52	177.73	166.18	173.94	-1.64%	140,191,200
2026-07-16	179.68	181.85	175.14	176.83	-4.46%	93,089,700
2026-07-15	191.71	191.96	179.51	185.09	-2.23%	91,796,400
2026-07-14	193.50	193.56	186.75	189.31	+2.58%	66,350,700
2026-07-13	187.86	188.88	183.42	184.54	-4.77%	74,763,000
2026-07-10	190.66	195.26	188.89	193.78	-0.06%	52,749,000
2026-07-09	196.50	198.33	193.05	193.90	+3.50%	90,235,800
2026-07-08	181.55	188.17	181.29	187.34	+1.87%	64,758,600
2026-07-07	183.98	186.02	178.71	183.90	-5.13%	110,571,300
2026-07-06	194.38	199.33	193.49	193.84	+2.68%	75,774,600
2026-07-02	200.41	202.70	184.97	188.77	-5.57%	145,353,600
2026-07-01	205.61	207.63	199.29	199.90	-6.41%	89,847,000
2026-06-30	205.38	214.98	205.38	213.59	+4.30%	91,013,400
2026-06-29	197.90	205.12	190.53	204.78	+4.14%	99,331,200
2026-06-26	200.48	201.96	196.17	196.65	-5.64%	99,157,500
2026-06-25	212.44	212.82	199.61	208.40	+3.94%	114,418,800
2026-06-24	202.06	203.23	195.55	200.50	-0.31%	83,076,300
2026-06-23	202.55	206.65	199.40	201.13	-7.88%	114,409,800
2026-06-22	217.99	218.65	214.64	218.34	+2.43%	70,044,300
2026-06-18	208.84	214.81	208.72	213.15	+6.62%	86,994,000
2026-06-17	203.85	207.33	199.65	199.91	+1.44%	80,535,600
2026-06-16	207.95	209.88	196.88	197.08	-5.92%	100,844,100
2026-06-15	207.54	209.91	206.15	209.48	+5.40%	73,537,200
2026-06-12	194.70	200.90	192.84	198.75	+1.59%	89,353,800
2026-06-11	185.14	196.00	184.94	195.64	+8.39%	110,658,600
2026-06-10	183.89	190.84	179.79	180.50	-3.67%	150,049,800
2026-06-09	195.15	196.19	174.08	187.38	-1.63%	220,932,900
2026-06-08	189.92	193.79	186.93	190.48	+5.87%	115,587,000
2026-06-05	192.62	193.50	179.86	179.92	-10.44%	201,395,700
2026-06-04	195.88	203.75	192.51	200.91	-2.10%	103,007,700
2026-06-03	205.40	206.28	199.34	205.23	+1.76%	77,082,300
2026-06-02	195.06	201.81	193.98	201.67	+5.79%	67,278,600
2026-06-01	187.89	192.66	185.79	190.64	+0.50%	62,995,500
2026-05-29	192.15	194.08	188.20	189.69	-0.07%	65,915,100
2026-05-28	188.11	191.93	184.94	189.82	+0.97%	60,875,100
2026-05-27	194.79	194.83	183.96	187.99	-1.07%	102,711,600
2026-05-26	185.66	190.98	185.14	190.03	+6.10%	80,335,800
2026-05-22	177.29	180.63	176.72	179.11	+2.41%	69,039,900
2026-05-21	172.72	175.59	171.67	174.90	+0.85%	60,749,100
2026-05-20	169.24	173.51	168.85	173.44	+4.74%	85,118,400
2026-05-19	161.47	168.68	159.32	165.58	+0.18%	109,953,000
2026-05-18	172.67	173.32	162.31	165.29	-2.49%	89,991,000
2026-05-15	170.56	172.93	168.75	169.51	-4.06%	84,493,800
2026-05-14	175.50	177.71	174.07	176.68	+0.33%	46,911,600
2026-05-13	175.87	177.42	171.98	176.10	+2.38%	66,117,600
2026-05-12	173.62	175.05	165.24	172.00	-3.15%	131,945,400
2026-05-11	174.69	177.91	173.89	177.59	+2.39%	67,433,400
2026-05-08	168.08	173.49	167.58	173.43	+5.67%	69,790,500
2026-05-07	167.64	167.89	162.71	164.12	-2.86%	89,223,300
2026-05-06	165.99	168.98	162.62	168.96	+5.00%	87,917,400
2026-05-05	157.05	162.06	156.74	160.91	+4.47%	64,827,000
2026-05-04	155.98	156.54	152.60	154.02	-0.79%	47,097,900
2026-05-01	152.82	155.64	151.69	155.25	+0.93%	37,403,100
2026-04-30	151.90	154.05	149.78	153.81	+2.54%	46,531,800
2026-04-29	148.42	150.12	147.47	150.00	+2.57%	53,755,200
2026-04-28	145.88	148.71	143.91	146.24	-3.67%	99,134,100
2026-04-27	153.92	154.33	149.64	151.80	-1.34%	80,321,400
2026-04-24	152.53	154.62	150.32	153.87	+4.67%	81,648,000
2026-04-23	145.11	148.88	144.68	147.00	+2.14%	97,311,600
2026-04-22	142.42	144.05	140.94	143.92	+2.63%	59,018,400
2026-04-21	140.13	141.12	138.89	140.23	+0.75%	33,091,200
2026-04-20	139.14	139.62	137.26	139.18	+0.44%	31,441,500
2026-04-17	137.79	138.58	136.53	138.57	+2.40%	51,561,900
2026-04-16	133.53	135.83	132.66	135.32	+1.02%	39,604,500
2026-04-15	133.44	134.03	130.80	133.95	+0.15%	50,131,800
2026-04-14	132.61	133.81	131.17	133.75	+2.01%	46,823,400
2026-04-13	128.29	131.19	128.12	131.11	+1.74%	39,396,600
2026-04-10	127.56	129.87	127.56	128.87	+2.10%	50,372,100
2026-04-09	123.77	126.32	123.77	126.21	+2.22%	54,330,300
2026-04-08	122.63	123.72	120.71	123.47	+6.51%	88,818,300
2026-04-07	114.35	115.98	112.82	115.92	+1.06%	36,234,000
2026-04-06	113.84	115.26	113.31	114.70	+1.32%	27,945,000
2026-04-02	108.37	113.46	108.34	113.20	+0.32%	58,689,000
2026-04-01	111.16	114.22	110.78	112.85	+3.01%	91,177,200
2026-03-31	105.20	109.73	104.96	109.55	+6.09%	126,328,500
2026-03-30	108.92	109.21	102.42	103.26	-4.23%	118,843,200
2026-03-27	108.95	109.98	107.39	107.83	-1.63%	57,013,200
2026-03-26	113.15	113.30	109.51	109.62	-4.75%	91,551,600
2026-03-25	114.72	115.89	114.05	115.08	+1.24%	52,821,000
2026-03-24	111.26	114.41	111.21	113.67	+1.32%	47,587,500
2026-03-23	113.37	114.98	111.71	112.20	+1.23%	73,359,000
2026-03-20	113.24	113.75	109.31	110.84	-2.26%	84,971,700
2026-03-19	109.59	114.26	108.92	113.40	+0.56%	74,628,900
2026-03-18	113.51	114.48	112.76	112.76	-0.58%	57,275,100
2026-03-17	113.52	113.72	112.26	113.42	+0.72%	40,248,900
2026-03-16	112.96	114.01	112.11	112.61	+1.96%	72,163,800
2026-03-13	111.29	112.80	109.93	110.44	+0.34%	58,057,200
2026-03-12	112.45	112.52	109.55	110.06	-3.48%	72,072,900
2026-03-11	113.50	115.13	113.48	114.03	+0.97%	55,935,900
2026-03-10	112.10	115.19	112.10	112.94	+0.73%	67,239,000
2026-03-09	106.10	112.39	105.41	112.12	+3.98%	88,421,400
2026-03-06	109.47	111.68	107.16	107.84	-4.22%	78,603,300
2026-03-05	112.97	114.57	110.19	112.59	-1.11%	65,153,700
2026-03-04	113.32	114.60	112.26	113.85	+2.02%	95,849,100
2026-03-03	112.70	113.10	110.30	111.59	-4.91%	161,514,900
2026-03-02	114.60	117.44	114.45	117.35	-0.07%	65,556,000
2026-02-27	116.53	118.01	116.11	117.43	-1.26%	56,251,800
2026-02-26	122.13	122.16	116.80	118.93	-3.04%	119,961,900
2026-02-25	122.07	122.94	121.84	122.67	+1.65%	40,859,100
2026-02-24	120.53	121.58	119.35	120.68	+1.46%	55,854,000
2026-02-23	119.19	120.13	117.62	118.94	-0.73%	57,058,200
2026-02-20	117.86	120.44	117.60	119.81	+1.01%	54,122,400
2026-02-19	118.06	118.77	117.26	118.61	-0.58%	50,187,600
2026-02-18	118.61	120.56	117.87	119.31	+1.08%	51,130,800
2026-02-17	116.60	119.03	115.11	118.03	-0.16%	36,620,100
2026-02-13	117.60	119.20	116.23	118.22	+0.90%	53,667,000
2026-02-12	121.15	121.79	117.02	117.17	-2.42%	85,278,600
2026-02-11	119.61	120.76	117.13	120.07	+2.50%	67,473,000
2026-02-10	117.84	118.35	116.04	117.14	-0.38%	56,271,600
2026-02-09	114.95	118.25	114.63	117.59	+1.22%	63,822,600
2026-02-06	112.47	116.52	111.96	116.17	+5.34%	81,864,900
2026-02-05	108.85	111.82	108.01	110.28	+0.14%	93,658,500
2026-02-04	114.06	115.13	107.78	110.13	-4.41%	137,082,600
2026-02-03	118.64	119.04	112.70	115.21	-2.00%	75,340,800
2026-02-02	114.12	118.70	113.97	117.56	+1.85%	69,822,000
2026-01-30	118.67	120.06	114.57	115.43	-4.11%	78,471,900
2026-01-29	120.39	121.27	115.91	120.38	+0.19%	76,015,800
2026-01-28	119.51	120.68	118.91	120.15	+2.67%	48,276,000
2026-01-27	116.05	117.73	115.55	117.03	+2.33%	47,642,400
2026-01-26	114.43	115.17	113.71	114.36	-0.48%	40,128,300
2026-01-23	115.46	116.01	114.06	114.90	-1.14%	39,023,100
2026-01-22	118.12	118.20	115.79	116.22	+0.15%	41,958,000
2026-01-21	113.95	117.11	113.43	116.05	+3.20%	64,837,800
2026-01-20	112.07	114.40	111.99	112.45	-1.50%	56,093,400
2026-01-16	114.50	115.14	113.41	114.16	+1.56%	46,145,700
2026-01-15	114.37	114.85	112.41	112.41	+1.60%	58,783,500
2026-01-14	110.34	110.66	109.06	110.63	-0.42%	49,220,100
2026-01-13	110.95	112.14	110.63	111.10	+0.89%	34,523,100
2026-01-12	108.57	110.46	108.51	110.12	+0.48%	46,436,400
2026-01-09	107.60	110.22	107.04	109.59	+2.88%	65,907,900
2026-01-08	108.06	108.06	105.47	106.53	-1.63%	48,674,700
2026-01-07	108.35	108.65	107.37	108.30	-1.05%	40,756,500
2026-01-06	107.36	109.72	107.33	109.45	+3.24%	68,219,100
2026-01-05	106.90	107.55	105.63	106.02	+1.39%	71,308,800
2026-01-02	102.85	105.27	102.85	104.56	+4.16%	76,421,700
2025-12-31	101.88	102.04	100.37	100.38	-1.24%	26,587,800
2025-12-30	102.03	102.49	101.57	101.64	-0.13%	26,863,200
2025-12-29	101.12	102.15	100.63	101.77	-0.24%	32,586,300
2025-12-26	102.47	102.51	101.76	102.01	-0.03%	16,748,100
2025-12-24	101.67	102.17	101.57	102.05	+0.39%	15,508,800
2025-12-23	100.74	101.71	100.46	101.65	+0.37%	24,377,400
2025-12-22	102.24	102.31	100.85	101.28	+1.34%	36,171,000
2025-12-19	98.22	100.56	98.17	99.94	+2.66%	45,675,000
2025-12-18	98.57	98.99	96.95	97.35	+2.39%	60,663,600
2025-12-17	99.11	99.39	94.81	95.08	-3.70%	93,798,000
2025-12-16	98.90	99.64	97.69	98.73	-0.61%	52,653,600
2025-12-15	100.87	101.17	99.08	99.34	-0.49%	47,176,200
2025-12-12	103.60	103.87	99.32	99.83	-4.78%	124,322,400
2025-12-11	104.27	104.93	101.93	104.84	-0.57%	58,542,300
2025-12-10	104.00	105.78	103.52	105.44	+1.33%	45,844,200
2025-12-09	103.59	104.28	103.15	104.06	-0.19%	24,977,700
2025-12-08	103.98	104.69	103.29	104.25	+1.09%	32,588,100
2025-12-05	103.10	104.28	102.98	103.13	+1.02%	39,042,900
2025-12-04	102.61	102.76	101.53	102.09	-1.00%	41,757,300
2025-12-03	101.50	103.19	100.49	103.12	+2.15%	34,803,900
2025-12-02	100.15	101.61	99.56	100.95	+1.99%	45,782,100
2025-12-01	97.62	99.81	97.51	98.97	+0.06%	35,397,000
2025-11-28	97.75	99.00	97.28	98.91	+1.84%	27,342,000
2025-11-26	95.57	98.03	95.54	97.13	+2.75%	52,364,700
2025-11-25	92.99	94.78	90.92	94.53	+0.31%	53,485,200
2025-11-24	91.26	94.68	91.21	94.23	+4.38%	57,823,200
2025-11-21	89.42	91.59	86.81	90.28	+1.02%	138,203,100
2025-11-20	96.30	96.66	89.00	89.37	-4.80%	120,584,700
2025-11-19	92.71	95.05	92.27	93.87	+1.67%	45,927,000
2025-11-18	93.18	93.80	91.36	92.33	-2.32%	99,927,900
2025-11-17	95.36	97.18	93.41	94.52	-1.72%	73,698,300
2025-11-14	93.54	97.60	93.14	96.17	-0.30%	64,278,000
2025-11-13	98.65	99.04	95.48	96.46	-3.43%	98,825,400
2025-11-12	100.07	100.56	99.17	99.89	+1.53%	37,305,000

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).

Jan+5.50%
Feb-1.38%
Mar-6.02%
Apr+9.23%
May+15.66%
Jun+10.67%
Jul-6.45%
Aug+3.30%
Sep+11.10%
Oct-3.29%
Nov-3.06%
Dec-0.55%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is iShares Semiconductor ETF's (SOXX) latest close?

146.59 on 2026-11-10, from the Closelook data lake's daily price record.

What is SOXX's 52-week high and low?

218.65 high and 86.81 low over the trailing 52 weeks, as of 2026-11-10.

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 673 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SOXX?

Mixed moving-average stack: Trades -15.1% vs the 50-day and -8.2% vs the 200-day average, 32.9% below the 52-week high and +69.4% off the 52-week low. Computed from daily closes. As of 2026-11-10. A research diary reading, not advice.

Is SOXX above its 50-day and 200-day moving averages?

iShares Semiconductor ETF trades 15.1% below its 50-day and 8.2% below its 200-day moving average (8.0% below its 20-day). As of 2026-11-10.