SOXX: iShares PHLX Semiconductor ETF

As of Monday, August 31st, 2026

$ 511.04

+2.42 +0.48%

Open: 509.82
High: 514.33
Low: 507.03
Volume: 6,137,584
Previous Close on Friday, August 28th, 2026

$ 508.62

-16.81 -3.20%

Open: 521.20
High: 522.65
Low: 506.82
Volume: 8,357,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 509.82 514.33 507.03 511.04 6,134,309 +2.42 +0.48
2026-08-28 521.20 522.65 506.82 508.62 8,357,427 -16.81 -3.20
2026-08-27 526.06 527.78 517.00 525.43 8,915,928 +10.03 +1.95
2026-08-26 512.09 516.39 509.26 515.40 3,782,806 +1.34 +0.26
2026-08-25 515.91 520.10 509.66 514.06 6,259,482 +7.88 +1.56
2026-08-24 511.97 512.11 498.93 506.18 7,591,450 -13.87 -2.67
2026-08-21 528.15 528.99 514.66 520.05 6,159,089 -2.30 -0.44
2026-08-20 518.38 525.43 515.26 522.35 5,954,998 +2.68 +0.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 527.78
On 2026-08-27		 506.82
On 2026-08-28		 4.86 0.96 527.78
On 2026-08-27		 506.82
On 2026-08-28		 -3.97 514.91
10D 541.70
On 2026-08-18		 498.93
On 2026-08-24		 -48.08 -8.60 541.70
On 2026-08-18		 498.93
On 2026-08-24		 -7.90 517.42
20D 566.02
On 2026-08-17		 498.93
On 2026-08-24		 2.96 0.58 566.02
On 2026-08-17		 498.93
On 2026-08-24		 -11.85 529.67
WTD 514.33
On 2026-08-31		 507.03
On 2026-08-31		 2.42 0.48 -- -- -- 511.04
MTD 566.02
On 2026-08-17		 485.71
On 2026-08-03		 6.15 1.22 566.02
On 2026-08-17		 498.93
On 2026-08-24		 -11.85 528.64
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

76.59 -0.01 -0.01 2,046,536
IYT

iShares Transportation Average ETF

85.14 -1.25 -1.45 569,143
MCHI

iShares MSCI China ETF

54.72 -0.51 -0.92 1,833,733
ANGI

Angi Inc.

4.65 -0.39 -7.74 759,235
SOXX

iShares PHLX Semiconductor ETF

511.04 +2.42 +0.48 6,137,584