Dati storici iShares Semiconductor ETF - SOXX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	219,02	219,50	196,70	204,33	4.343.286	-17,49	-7,99%
1 Mese	219,05	233,44	196,70	215,30	3.096.022	-17,52	-8,00%
3 Mesi	217,29	238,34	196,70	218,35	3.399.215	-15,76	-7,25%
6 Mesi	211,45	240,47	196,70	220,73	3.209.445	-9,92	-4,69%
1 Anno	228,9351	267,24	192,9401	224,05	3.434.883	-27,41	-11,97%
3 Anni	150,1732	267,24	95,9016	194,73	1.866.416	51,36	34,20%
5 Anni	76,2628	267,24	55,9076	177,50	1.510.477	125,27	164,26%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Mar 2025	206,63	4,36	2,16%	204,34	207,29	200,57	3.313.964
05 Mar 2025	202,27	1,12	0,56%	200,80	207,62	196,70	5.485.404
04 Mar 2025	201,15	-7,37	-3,53%	211,51	211,65	199,32	5.060.901
01 Mar 2025	208,52	3,27	1,59%	205,50	210,05	203,12	3.721.575
28 Feb 2025	205,25	-12,69	-5,82%	219,02	219,50	204,92	4.344.007
27 Feb 2025	217,94	3,73	1,74%	216,95	219,80	215,58	2.556.397
26 Feb 2025	214,21	-4,51	-2,06%	218,45	219,2225	213,58	3.512.323
25 Feb 2025	218,72	-5,26	-2,35%	224,97	225,34	218,54	3.400.195
22 Feb 2025	223,98	-7,09	-3,07%	231,76	231,85	223,13	2.946.218
21 Feb 2025	231,07	0,54	0,23%	231,995	233,44	228,75	2.641.457
20 Feb 2025	230,53	3,77	1,66%	227,15	231,62	226,26	2.633.575
19 Feb 2025	226,76	3,69	1,65%	224,80	227,47	223,47	3.421.958
15 Feb 2025	223,07	0,23	0,10%	222,75	223,77	221,92	1.566.272
14 Feb 2025	222,84	2,70	1,23%	220,00	222,99	219,885	2.545.179
13 Feb 2025	220,14	0,24	0,11%	216,58	220,22	215,95	2.014.147
12 Feb 2025	219,90	0,20	0,09%	217,98	221,17	217,89	1.549.908
11 Feb 2025	219,70	2,83	1,30%	218,45	220,25	218,42	2.697.926
08 Feb 2025	216,87	-3,43	-1,56%	220,81	222,08	215,39	3.295.966
07 Feb 2025	220,30	-0,29	-0,13%	219,05	220,70	217,88	3.106.822