XNAS
Datos históricos de iShares Semiconductor ETF
iShares Semiconductor ETF · SOXX
$559.84
▲ +0.31 (+0.06%)
Última operación · 10/10/2026, 17:20:40 UTC
- Variación en el periodo
- +105.67%
- Máximo
- US$655.95
- 22 de junio de 2026
- Mínimo
- US$260.44
- 21 de noviembre de 2025
- Volumen medio diario
- 7.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 571.01 | 571.34 | 557.26 | 559.40 | −0.69% | 5.03 M |
| 8 oct 2026 | 573.30 | 579.25 | 555.81 | 563.28 | −3.35% | 10.36 M |
| 7 oct 2026 | 576.74 | 583.89 | 574.13 | 582.82 | −1.12% | 4.97 M |
| 6 oct 2026 | 593.54 | 596.39 | 588.64 | 589.45 | −0.01% | 4.43 M |
| 5 oct 2026 | 586.61 | 590.00 | 582.08 | 589.51 | +0.10% | 4.23 M |
| 2 oct 2026 | 590.91 | 596.44 | 587.25 | 588.90 | +2.18% | 6.88 M |
| 1 oct 2026 | 569.19 | 579.98 | 564.04 | 576.33 | +1.35% | 6.09 M |
| 30 sep 2026 | 568.73 | 572.32 | 564.01 | 568.64 | +0.21% | 4.48 M |
| 29 sep 2026 | 569.79 | 574.47 | 565.30 | 567.44 | +1.19% | 5.13 M |
| 28 sep 2026 | 568.71 | 570.87 | 551.95 | 560.79 | −2.08% | 7.35 M |
| 25 sep 2026 | 569.48 | 575.69 | 567.35 | 572.68 | +1.17% | 4.72 M |
| 24 sep 2026 | 554.90 | 566.81 | 553.24 | 566.07 | +0.06% | 4.93 M |
| 23 sep 2026 | 570.40 | 571.55 | 557.05 | 565.72 | −1.23% | 9.98 M |
| 22 sep 2026 | 553.76 | 573.52 | 553.36 | 572.78 | +2.40% | 6.32 M |
| 21 sep 2026 | 545.08 | 562.20 | 541.47 | 559.34 | +4.93% | 7.97 M |
| 18 sep 2026 | 522.71 | 533.32 | 522.38 | 533.07 | +2.69% | 6.35 M |
| 17 sep 2026 | 517.09 | 520.42 | 514.80 | 519.10 | +3.39% | 6.79 M |
| 16 sep 2026 | 506.71 | 510.37 | 496.81 | 502.06 | +0.64% | 8.36 M |
| 15 sep 2026 | 502.55 | 504.74 | 496.58 | 498.85 | +0.29% | 6.01 M |
| 14 sep 2026 | 497.17 | 503.18 | 495.15 | 497.40 | −5.63% | 11.27 M |
| 11 sep 2026 | 525.24 | 531.04 | 521.13 | 527.07 | +1.86% | 5.67 M |
| 10 sep 2026 | 518.32 | 522.50 | 514.31 | 517.43 | −2.74% | 6.65 M |
| 9 sep 2026 | 524.85 | 535.48 | 524.85 | 532.00 | +0.68% | 6.44 M |
| 8 sep 2026 | 530.50 | 534.28 | 525.49 | 528.40 | +1.64% | 8.83 M |
| 4 sep 2026 | 509.31 | 520.56 | 507.25 | 519.86 | +3.52% | 9.23 M |
| 3 sep 2026 | 496.64 | 503.32 | 489.21 | 502.20 | +0.15% | 6.45 M |
| 2 sep 2026 | 498.18 | 504.02 | 493.31 | 501.44 | +0.23% | 5.81 M |
| 1 sep 2026 | 501.43 | 504.72 | 495.09 | 500.31 | −2.10% | 8.05 M |
| 31 ago 2026 | 509.82 | 514.33 | 507.03 | 511.04 | +0.48% | 6.25 M |
| 28 ago 2026 | 521.20 | 522.65 | 506.82 | 508.62 | −3.20% | 8.47 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.