iShares Semiconductor ETF (BMV:SOXX)
Mexico · Delayed Price · Currency is MXN 4,554.07
+73.07 (1.63%)
At close: Aug 4, 2025, 2:00 PM CST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,480.00 | 4,486.00 | 4,464.00 | 4,486.00 | - | -1.49% | 44 |
| Aug 4, 2025 | 4,505.00 | 4,554.07 | 4,505.00 | 4,554.07 | - | 1.63% | 6,971 |
| Aug 1, 2025 | 4,506.00 | 4,506.00 | 4,405.20 | 4,481.00 | - | -5.06% | 1,198 |
| Jul 31, 2025 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | - | 0.43% | 17 |
| Jul 30, 2025 | 4,680.00 | 4,700.00 | 4,678.50 | 4,700.00 | - | 1.40% | 2,903 |
| Jul 29, 2025 | 4,690.00 | 4,690.00 | 4,616.00 | 4,634.88 | - | 0.61% | 916 |
| Jul 28, 2025 | 4,560.92 | 4,690.00 | 4,560.92 | 4,607.00 | - | 2.89% | 756 |
| Jul 25, 2025 | 4,473.00 | 4,477.75 | 4,473.00 | 4,477.75 | - | -0.05% | 552 |
| Jul 24, 2025 | 4,450.00 | 4,480.00 | 4,450.00 | 4,480.00 | - | 0.18% | 97 |
| Jul 23, 2025 | 4,471.33 | 4,485.00 | 4,471.33 | 4,472.00 | - | -1.41% | 2,168 |
| Jul 22, 2025 | 4,531.00 | 4,536.00 | 4,531.00 | 4,536.00 | - | -3.28% | 112 |
| Jul 21, 2025 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | - | 1.78% | 61 |
| Jul 18, 2025 | 4,622.00 | 4,622.00 | 4,608.00 | 4,608.00 | - | -0.26% | 228 |
| Jul 17, 2025 | 4,624.00 | 4,659.00 | 4,620.00 | 4,620.00 | - | 1.33% | 272 |
| Jul 16, 2025 | 4,547.00 | 4,559.31 | 4,547.00 | 4,559.31 | - | -1.84% | 252 |
| Jul 15, 2025 | 4,656.00 | 4,675.00 | 4,645.00 | 4,645.00 | - | 0.56% | 539 |
| Jul 14, 2025 | 4,550.00 | 4,619.00 | 4,550.00 | 4,619.00 | - | 0.41% | 6,910 |
| Jul 11, 2025 | 4,581.65 | 4,600.00 | 4,574.70 | 4,600.00 | - | - | 2,304 |
| Jul 10, 2025 | 4,588.00 | 4,600.00 | 4,588.00 | 4,600.00 | - | 1.10% | 48 |
| Jul 8, 2025 | 4,540.00 | 4,561.00 | 4,540.00 | 4,550.00 | - | 1.88% | 147 |
| Jul 7, 2025 | 4,466.10 | 4,466.10 | 4,466.10 | 4,466.10 | - | -1.08% | 41 |
| Jul 4, 2025 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | - | 0.11% | 14 |
| Jul 3, 2025 | 4,551.00 | 4,551.00 | 4,510.00 | 4,510.00 | - | -0.75% | 206 |
| Jul 2, 2025 | 4,515.00 | 4,543.91 | 4,515.00 | 4,543.91 | - | 1.77% | 762 |
| Jul 1, 2025 | 4,446.00 | 4,465.03 | 4,395.00 | 4,465.03 | - | 0.20% | 912 |
| Jun 30, 2025 | 4,487.40 | 4,487.40 | 4,456.01 | 4,456.01 | - | -1.07% | 1,526 |
| Jun 27, 2025 | 4,550.00 | 4,550.00 | 4,455.00 | 4,504.00 | - | -0.24% | 147 |
| Jun 26, 2025 | 4,532.75 | 4,532.75 | 4,499.00 | 4,515.00 | - | 0.78% | 4,863 |
| Jun 25, 2025 | 4,467.00 | 4,500.00 | 4,450.02 | 4,480.00 | - | 0.51% | 210 |
| Jun 24, 2025 | 4,470.00 | 4,470.00 | 4,454.00 | 4,457.44 | - | 3.01% | 1,884 |
| Jun 23, 2025 | 4,352.50 | 4,352.50 | 4,282.00 | 4,327.00 | - | 0.39% | 5,085 |
| Jun 20, 2025 | 4,300.00 | 4,310.00 | 4,280.00 | 4,310.00 | - | 0.07% | 380 |
| Jun 18, 2025 | 4,322.99 | 4,322.99 | 4,307.11 | 4,307.11 | - | 0.31% | 2,419 |
| Jun 17, 2025 | 4,315.00 | 4,335.00 | 4,294.00 | 4,294.00 | - | -0.07% | 2,017 |
| Jun 16, 2025 | 4,300.00 | 4,471.00 | 4,289.00 | 4,297.00 | - | 1.90% | 180 |
| Jun 13, 2025 | 4,310.00 | 4,310.00 | 4,217.00 | 4,217.00 | - | -2.16% | 79 |
| Jun 12, 2025 | 4,310.87 | 4,310.87 | 4,290.01 | 4,310.00 | - | 0.54% | 127 |
| Jun 11, 2025 | 4,335.00 | 4,335.00 | 4,287.00 | 4,287.00 | - | -1.45% | 39 |
| Jun 10, 2025 | 4,252.10 | 4,350.00 | 4,252.10 | 4,350.00 | - | 2.28% | 1,276 |
| Jun 9, 2025 | 4,256.27 | 4,256.27 | 4,253.10 | 4,253.10 | - | 2.02% | 878 |
| Jun 6, 2025 | 4,238.23 | 4,238.23 | 4,168.00 | 4,169.00 | - | -0.02% | 890 |
| Jun 5, 2025 | 4,195.00 | 4,300.00 | 4,170.00 | 4,170.00 | - | 0.19% | 105 |
| Jun 4, 2025 | 4,105.00 | 4,199.00 | 4,105.00 | 4,162.00 | - | 1.02% | 383 |
| Jun 3, 2025 | 4,046.00 | 4,120.00 | 4,046.00 | 4,120.00 | - | 2.87% | 227 |
| Jun 2, 2025 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | - | 0.38% | 38 |
| May 30, 2025 | 3,925.00 | 3,990.00 | 3,925.00 | 3,990.00 | - | -1.38% | 71 |
| May 29, 2025 | 4,057.62 | 4,091.00 | 4,020.00 | 4,046.00 | - | 0.02% | 356 |
| May 28, 2025 | 4,040.00 | 4,110.25 | 4,040.00 | 4,045.00 | - | 0.57% | 214 |
| May 27, 2025 | 4,035.00 | 4,100.00 | 4,022.00 | 4,022.00 | - | 2.60% | 229 |
| May 26, 2025 | 3,885.00 | 3,920.00 | 3,885.00 | 3,920.00 | - | -1.98% | 50 |