Stockscreener 앱 받기
213.94
1.29%
2.73
시간 외 거래:
214.00
0.06
+0.03%
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $214.3 | $210.2 | $4.09 | 2,652,061.0 | +1.29% |
| 2024-11-15 | $215.7 | $210.6 | $5.08 | 4,461,976.0 | -3.22% |
| 2024-11-14 | $221.4 | $217.8 | $3.53 | 2,490,682.0 | -0.06% |
| 2024-11-13 | $222.1 | $218.0 | $4.16 | 2,872,619.0 | -2.12% |
| 2024-11-12 | $225.2 | $220.2 | $5.00 | 3,183,203.0 | -1.09% |
| 2024-11-11 | $229.2 | $222.8 | $6.40 | 4,100,854.0 | -2.50% |
| 2024-11-08 | $233.2 | $230.1 | $3.05 | 1,765,003.0 | -0.75% |
| 2024-11-07 | $233.4 | $231.3 | $2.09 | 3,076,654.0 | +2.08% |
| 2024-11-06 | $229.2 | $224.3 | $4.86 | 3,473,952.0 | +2.92% |
| 2024-11-05 | $222.1 | $219.1 | $2.93 | 2,270,110.0 | +1.17% |
| 2024-11-04 | $222.5 | $218.5 | $3.96 | 1,643,701.0 | -0.58% |
| 2024-11-01 | $222.8 | $219.3 | $3.45 | 2,127,871.0 | +1.06% |
| 2024-10-31 | $225.0 | $216.6 | $8.43 | 5,841,756.0 | -3.88% |
| 2024-10-30 | $230.7 | $227.0 | $3.76 | 4,102,852.0 | -3.53% |
| 2024-10-29 | $236.5 | $228.9 | $7.59 | 3,083,183.0 | +2.46% |
| 2024-10-28 | $231.3 | $228.4 | $2.94 | 1,478,819.0 | +0.06% |
| 2024-10-25 | $233.1 | $229.4 | $3.70 | 2,155,310.0 | +1.00% |
| 2024-10-24 | $228.2 | $225.6 | $2.63 | 2,244,464.0 | +0.56% |
| 2024-10-23 | $228.5 | $222.9 | $5.64 | 2,215,339.0 | -0.89% |
| 2024-10-22 | $228.8 | $226.3 | $2.53 | 2,440,841.0 | -0.37% |
| 2024-10-21 | $229.5 | $226.0 | $3.56 | 1,976,619.0 | -0.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $233.4 | $210.2 | $23.16 | 36,770,747.0 | -1.98% |
| 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% |
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $133.0 | $112.0 | $20.93 | 61,928,664.0 | -10.32% |
| 2022-11 | $130.2 | $103.2 | $27.04 | 76,645,782.0 | +18.85% |
| 2022-10 | $118.0 | $95.94 | $22.09 | 76,827,279.0 | +2.43% |
| 2022-09 | $126.4 | $106.1 | $20.35 | 63,651,858.0 | -13.78% |
| 2022-08 | $141.5 | $122.2 | $19.35 | 59,327,169.0 | -9.24% |
| 2022-07 | $136.2 | $108.9 | $27.26 | 62,783,463.0 | +16.51% |
| 2022-06 | $144.8 | $114.7 | $30.11 | 62,459,889.0 | -17.96% |
| 2022-05 | $144.8 | $125.8 | $19.06 | 78,806,964.0 | +6.33% |
| 2022-04 | $158.8 | $131.2 | $27.57 | 88,750,200.0 | -15.32% |
| 2022-03 | $167.0 | $139.5 | $27.58 | 101,012,430.0 | -0.19% |
| 2022-02 | $169.3 | $144.7 | $24.62 | 105,017,175.0 | -1.11% |
| 2022-01 | $186.3 | $144.4 | $41.91 | 130,641,798.0 | -11.59% |
0.46%
자본화:
|
볼륨(24시간):