Stockscreener 앱 받기
502.20
0.15%
0.76
시간 외 거래:
501.90
-0.30
-0.06%
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $503.3 | $489.2 | $14.11 | 6,328,805.0 | +0.15% |
| 2026-09-02 | $504.0 | $493.3 | $10.71 | 5,739,748.0 | +0.23% |
| 2026-09-01 | $504.7 | $495.1 | $9.62 | 7,921,939.0 | -2.10% |
| 2026-08-31 | $514.3 | $507.0 | $7.30 | 6,160,751.0 | +0.48% |
| 2026-08-28 | $522.6 | $506.8 | $15.83 | 8,356,642.0 | -3.20% |
| 2026-08-27 | $527.8 | $517.0 | $10.78 | 8,915,809.0 | +1.95% |
| 2026-08-26 | $516.4 | $509.3 | $7.12 | 3,837,040.0 | +0.26% |
| 2026-08-25 | $520.1 | $509.7 | $10.44 | 6,304,411.0 | +1.56% |
| 2026-08-24 | $512.1 | $498.9 | $13.18 | 7,686,108.0 | -2.67% |
| 2026-08-21 | $529.0 | $514.7 | $14.33 | 6,207,408.0 | -0.44% |
| 2026-08-20 | $525.4 | $515.3 | $10.17 | 5,985,060.0 | +0.52% |
| 2026-08-19 | $538.0 | $514.5 | $23.51 | 8,252,204.0 | -2.21% |
| 2026-08-18 | $541.7 | $523.0 | $18.67 | 9,674,868.0 | -4.96% |
| 2026-08-17 | $566.0 | $555.8 | $10.18 | 5,538,291.0 | +1.58% |
| 2026-08-14 | $552.9 | $542.9 | $9.96 | 4,205,176.0 | -0.06% |
| 2026-08-13 | $562.2 | $546.4 | $15.85 | 5,858,549.0 | +0.76% |
| 2026-08-12 | $554.1 | $546.5 | $7.64 | 7,571,581.0 | +2.32% |
| 2026-08-11 | $539.0 | $530.1 | $8.95 | 7,134,134.0 | +0.91% |
| 2026-08-10 | $547.2 | $529.4 | $17.83 | 8,686,386.0 | -2.55% |
| 2026-08-07 | $547.9 | $531.3 | $16.63 | 5,210,948.0 | +2.02% |
| 2026-08-06 | $542.6 | $516.4 | $26.15 | 7,537,095.0 | +0.34% |
| 2026-08-05 | $547.6 | $528.9 | $18.69 | 9,592,403.0 | -2.12% |
| 2026-08-04 | $545.4 | $526.6 | $18.81 | 10,532,139.0 | +6.80% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $504.7 | $489.2 | $15.50 | 26,319,297.0 | -1.73% |
| 2026-08 | $566.0 | $485.7 | $80.31 | 153,488,266.0 | +1.22% |
| 2026-07 | $622.9 | $464.1 | $158.8 | 234,197,833.0 | -21.20% |
| 2026-06 | $656.0 | $522.2 | $133.7 | 241,786,033.0 | +12.60% |
| 2026-05 | $584.5 | $455.1 | $129.4 | 167,591,450.0 | +23.33% |
| 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% |
1.46%
자본화:
|
볼륨(24시간):