Stockscreener 앱 받기
462.06
0.79%
-3.69
시간 외 거래:
461.50
-0.56
-0.12%
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $469.6 | $457.8 | $11.80 | 5,216,856.0 | -0.79% |
| 2026-05-01 | $466.9 | $455.1 | $11.84 | 4,112,147.0 | +0.93% |
| 2026-04-30 | $462.1 | $449.3 | $12.80 | 5,103,081.0 | +2.54% |
| 2026-04-29 | $450.4 | $442.4 | $7.96 | 5,819,531.0 | +2.57% |
| 2026-04-28 | $446.1 | $431.7 | $14.40 | 10,793,656.0 | -3.67% |
| 2026-04-27 | $463.0 | $448.9 | $14.07 | 8,772,625.0 | -1.34% |
| 2026-04-24 | $463.9 | $451.0 | $12.90 | 8,995,038.0 | +4.67% |
| 2026-04-23 | $446.6 | $434.0 | $12.60 | 10,668,963.0 | +2.14% |
| 2026-04-22 | $432.2 | $422.8 | $9.34 | 6,457,842.0 | +2.63% |
| 2026-04-21 | $423.4 | $416.7 | $6.68 | 3,598,479.0 | +0.75% |
| 2026-04-20 | $418.9 | $411.8 | $7.07 | 3,473,336.0 | +0.44% |
| 2026-04-17 | $415.7 | $409.6 | $6.15 | 5,616,217.0 | +2.40% |
| 2026-04-16 | $407.5 | $398.0 | $9.47 | 4,369,595.0 | +1.02% |
| 2026-04-15 | $402.1 | $392.4 | $9.70 | 5,511,288.0 | +0.15% |
| 2026-04-14 | $401.4 | $393.5 | $7.93 | 5,111,754.0 | +2.01% |
| 2026-04-13 | $393.6 | $384.4 | $9.20 | 4,320,491.0 | +1.74% |
| 2026-04-10 | $389.6 | $382.7 | $6.93 | 5,502,813.0 | +2.10% |
| 2026-04-09 | $378.9 | $371.3 | $7.65 | 5,940,660.0 | +2.22% |
| 2026-04-08 | $371.1 | $362.1 | $9.02 | 9,588,143.0 | +6.51% |
| 2026-04-07 | $347.9 | $338.5 | $9.47 | 3,628,845.0 | +1.06% |
Ishares Semiconductor Etf 주식 (SOXX) 연도별 가격 이력
이 심층 분석에서는 Ishares Semiconductor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOXX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Semiconductor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $469.6 | $455.1 | $14.54 | 14,545,859.0 | +0.13% |
| 2026-04 | $463.9 | $325.0 | $138.8 | 132,551,442.0 | +40.40% |
| 2026-03 | $352.3 | $307.3 | $45.07 | 187,719,734.0 | -6.71% |
| 2026-02 | $368.8 | $323.3 | $45.49 | 143,866,089.0 | +1.73% |
| 2026-01 | $363.8 | $308.6 | $55.24 | 120,905,600.0 | +14.99% |
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $317.4 | $284.4 | $32.92 | 100,197,297.0 | +2.76% |
| 2025-11 | $311.8 | $260.4 | $51.31 | 142,869,114.0 | -3.20% |
| 2025-10 | $312.8 | $268.9 | $43.91 | 178,250,811.0 | +13.07% |
| 2025-09 | $272.8 | $238.2 | $34.65 | 181,440,906.0 | +10.52% |
| 2025-08 | $255.1 | $232.3 | $22.73 | 121,868,913.0 | +2.20% |
| 2025-07 | $250.2 | $234.1 | $16.11 | 119,977,348.0 | +0.56% |
| 2025-06 | $241.2 | $204.3 | $36.94 | 142,389,618.0 | +16.47% |
| 2025-05 | $216.7 | $183.5 | $33.23 | 109,743,499.0 | +11.48% |
| 2025-04 | $192.0 | $148.3 | $43.71 | 164,630,699.0 | -2.30% |
| 2025-03 | $211.7 | $182.1 | $29.53 | 68,180,494.0 | -9.76% |
| 2025-02 | $233.4 | $203.1 | $30.32 | 55,400,677.0 | -4.41% |
| 2025-01 | $238.3 | $209.0 | $29.36 | 82,122,713.0 | +1.23% |
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $228.6 | $210.3 | $18.28 | 54,932,268.0 | +0.87% |
| 2024-11 | $233.4 | $208.9 | $24.52 | 58,181,818.0 | -1.31% |
| 2024-10 | $240.5 | $216.6 | $23.91 | 63,799,749.0 | -5.35% |
| 2024-09 | $238.4 | $202.9 | $35.52 | 80,515,367.0 | -0.24% |
| 2024-08 | $237.5 | $192.9 | $44.63 | 99,414,423.0 | -1.80% |
| 2024-07 | $267.2 | $219.8 | $47.42 | 90,375,462.0 | -4.56% |
| 2024-06 | $260.6 | $230.2 | $30.45 | 50,678,197.0 | +5.39% |
| 2024-05 | $243.6 | $205.6 | $38.04 | 63,561,192.0 | +9.36% |
| 2024-04 | $231.4 | $197.4 | $34.02 | 76,359,327.0 | -5.28% |
| 2024-03 | $240.0 | $212.7 | $27.36 | 90,848,370.0 | +3.94% |
| 2024-02 | $217.8 | $193.7 | $24.05 | 85,060,269.0 | +11.27% |
| 2024-01 | $209.3 | $177.9 | $31.38 | 85,246,731.0 | +1.73% |
0.63%
자본화:
|
볼륨(24시간):