Stockscreener 앱 받기
213.52
0.51%
-1.27
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $215.0 | $210.9 | $4.09 | 2,644,457.0 | -0.58% |
| 2025-05-14 | $216.7 | $213.2 | $3.49 | 4,058,712.0 | +0.48% |
| 2025-05-13 | $214.8 | $208.4 | $6.41 | 5,376,578.0 | +2.83% |
| 2025-05-12 | $209.4 | $205.0 | $4.40 | 10,450,974.0 | +7.18% |
| 2025-05-09 | $195.6 | $192.3 | $3.35 | 2,770,248.0 | +1.15% |
| 2025-05-08 | $195.0 | $190.5 | $4.56 | 3,353,018.0 | +0.89% |
| 2025-05-07 | $190.6 | $184.8 | $5.77 | 2,968,918.0 | +1.75% |
| 2025-05-06 | $188.2 | $184.3 | $3.98 | 2,785,229.0 | -0.95% |
| 2025-05-05 | $190.5 | $187.9 | $2.53 | 3,305,612.0 | -0.77% |
| 2025-05-02 | $191.9 | $187.8 | $4.04 | 4,474,394.0 | +3.51% |
| 2025-05-01 | $187.3 | $183.5 | $3.88 | 3,903,797.0 | -0.14% |
| 2025-04-30 | $184.4 | $176.8 | $7.61 | 3,529,574.0 | +0.73% |
| 2025-04-29 | $184.5 | $181.3 | $3.29 | 3,514,325.0 | -1.07% |
| 2025-04-28 | $185.8 | $180.4 | $5.32 | 2,854,265.0 | -0.18% |
| 2025-04-25 | $186.1 | $180.7 | $5.46 | 4,197,842.0 | +0.97% |
| 2025-04-24 | $183.6 | $176.5 | $7.02 | 6,726,087.0 | +5.75% |
| 2025-04-23 | $177.1 | $172.3 | $4.79 | 7,169,447.0 | +3.75% |
| 2025-04-22 | $168.0 | $164.6 | $3.40 | 4,291,466.0 | +1.94% |
| 2025-04-21 | $163.9 | $160.3 | $3.64 | 4,625,258.0 | -1.75% |
| 2025-04-17 | $168.8 | $164.8 | $3.94 | 4,790,397.0 | -0.50% |
| 2025-04-16 | $169.6 | $161.8 | $7.75 | 10,063,337.0 | -3.86% |
| 2025-04-15 | $176.6 | $173.2 | $3.38 | 3,083,770.0 | +0.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $216.7 | $183.5 | $33.23 | 46,091,937.0 | +16.16% |
| 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% |
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $194.6 | $167.6 | $27.00 | 52,921,842.0 | +12.16% |
| 2023-11 | $175.0 | $147.5 | $27.53 | 49,272,579.0 | +16.11% |
| 2023-10 | $165.7 | $144.4 | $21.28 | 60,855,513.0 | -6.60% |
| 2023-09 | $171.9 | $152.2 | $19.79 | 45,259,341.0 | -7.25% |
| 2023-08 | $178.9 | $157.3 | $21.62 | 69,191,859.0 | -4.60% |
| 2023-07 | $179.0 | $162.6 | $16.32 | 55,153,140.0 | +5.53% |
| 2023-06 | $172.5 | $157.4 | $15.08 | 75,273,159.0 | +6.41% |
| 2023-05 | $167.6 | $134.1 | $33.49 | 71,258,247.0 | +15.66% |
| 2023-04 | $147.9 | $131.5 | $16.39 | 43,512,189.0 | -7.32% |
| 2023-03 | $148.4 | $132.2 | $16.29 | 65,240,124.0 | +8.50% |
| 2023-02 | $146.0 | $132.7 | $13.34 | 65,118,540.0 | +1.52% |
| 2023-01 | $136.9 | $114.2 | $22.71 | 69,887,373.0 | +16.01% |
0.69%
0.09%
자본화:
|
볼륨(24시간):