iShares Semiconductor ETF (BMV:SOXX)
Mexico · Delayed Price · Currency is MXN 5,610.00
-89.60 (-1.57%)
Last updated: Nov 4, 2025, 11:04 AM CST
BMV:SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5,725.00 | 5,800.00 | 5,699.60 | 5,699.60 | 5,699.60 | -0.27% | 335 |
| Oct 31, 2025 | 5,690.00 | 5,723.46 | 5,690.00 | 5,715.00 | 5,715.00 | 0.44% | 163 |
| Oct 30, 2025 | 5,820.00 | 5,820.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.94% | 724 |
| Oct 29, 2025 | 5,750.00 | 5,750.00 | 5,695.00 | 5,744.00 | 5,744.00 | 2.21% | 753 |
| Oct 28, 2025 | 5,590.00 | 5,625.00 | 5,587.00 | 5,620.00 | 5,620.00 | 0.76% | 1,373 |
| Oct 27, 2025 | 5,600.00 | 5,600.00 | 5,538.03 | 5,577.54 | 5,577.54 | 1.74% | 2,351 |
| Oct 24, 2025 | 5,465.63 | 5,482.56 | 5,465.63 | 5,482.39 | 5,482.39 | 2.57% | 1,154 |
| Oct 23, 2025 | 5,362.06 | 5,362.06 | 5,345.00 | 5,345.00 | 5,345.00 | 2.59% | 3,762 |
| Oct 22, 2025 | 5,321.00 | 5,321.00 | 5,159.00 | 5,210.00 | 5,210.00 | -5.27% | 598 |
| Oct 21, 2025 | 5,410.00 | 5,500.00 | 5,410.00 | 5,500.00 | 5,500.00 | 1.66% | 67 |
| Oct 20, 2025 | 5,455.00 | 5,455.00 | 5,410.00 | 5,410.00 | 5,410.00 | 2.91% | 210 |
| Oct 17, 2025 | 5,321.00 | 5,325.00 | 5,256.84 | 5,256.84 | 5,256.84 | -1.21% | 1,082 |
| Oct 16, 2025 | 5,354.00 | 5,354.00 | 5,321.00 | 5,321.00 | 5,321.00 | 0.74% | 142 |
| Oct 15, 2025 | 5,229.00 | 5,307.05 | 5,229.00 | 5,282.00 | 5,282.00 | 0.51% | 168 |
| Oct 14, 2025 | 5,186.00 | 5,260.92 | 5,186.00 | 5,255.05 | 5,255.05 | -0.01% | 192 |
| Oct 13, 2025 | 5,250.00 | 5,262.00 | 5,250.00 | 5,255.80 | 5,255.80 | 3.05% | 1,171 |
| Oct 10, 2025 | 5,360.00 | 5,360.00 | 5,100.00 | 5,100.00 | 5,100.00 | -4.19% | 398 |
| Oct 9, 2025 | 5,338.00 | 5,338.00 | 5,300.00 | 5,323.00 | 5,323.00 | -0.13% | 455 |
| Oct 8, 2025 | 5,250.00 | 5,330.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.52% | 1,533 |
| Oct 7, 2025 | 5,340.00 | 5,340.00 | 5,210.50 | 5,250.00 | 5,250.00 | -1.67% | 942 |
| Oct 6, 2025 | 5,350.00 | 5,350.00 | 5,338.00 | 5,339.21 | 5,339.21 | 3.67% | 1,133 |
| Oct 3, 2025 | 5,221.00 | 5,221.00 | 5,150.00 | 5,150.00 | 5,150.00 | -3.11% | 670 |
| Oct 2, 2025 | 5,206.00 | 5,370.00 | 5,194.77 | 5,315.24 | 5,315.24 | 5.46% | 212 |
| Oct 1, 2025 | 4,990.00 | 5,040.00 | 4,990.00 | 5,040.00 | 5,040.00 | 1.00% | 43 |
| Sep 30, 2025 | 4,935.00 | 4,990.00 | 4,935.00 | 4,990.00 | 4,990.00 | 0.06% | 47 |
| Sep 29, 2025 | 4,987.13 | 4,987.13 | 4,987.13 | 4,987.13 | 4,987.13 | 0.75% | 34 |
| Sep 26, 2025 | 4,951.00 | 4,960.00 | 4,898.00 | 4,950.00 | 4,950.00 | -0.18% | 233 |
| Sep 25, 2025 | 4,896.00 | 4,970.00 | 4,896.00 | 4,959.00 | 4,959.00 | -0.14% | 173 |
| Sep 24, 2025 | 4,939.18 | 4,966.00 | 4,927.00 | 4,965.73 | 4,965.73 | 0.02% | 245 |
| Sep 23, 2025 | 5,102.86 | 5,102.86 | 4,964.73 | 4,964.73 | 4,964.73 | 0.21% | 314 |
| Sep 22, 2025 | 4,927.00 | 4,975.00 | 4,927.00 | 4,954.24 | 4,954.24 | 1.23% | 231 |
| Sep 19, 2025 | 4,895.00 | 4,900.10 | 4,892.00 | 4,894.14 | 4,894.14 | -0.10% | 109 |
| Sep 18, 2025 | 4,915.00 | 4,930.00 | 4,899.16 | 4,899.16 | 4,899.16 | 3.36% | 298 |
| Sep 17, 2025 | 4,790.00 | 4,790.00 | 4,738.00 | 4,740.00 | 4,740.00 | 0.24% | 161 |
| Sep 15, 2025 | 4,734.34 | 4,734.34 | 4,727.00 | 4,728.63 | 4,718.70 | 0.12% | 1,821 |
| Sep 12, 2025 | 4,720.00 | 4,726.00 | 4,712.10 | 4,723.00 | 4,713.08 | 0.13% | 652 |
| Sep 11, 2025 | 4,765.00 | 4,785.00 | 4,717.00 | 4,717.00 | 4,707.09 | 0.46% | 1,552 |
| Sep 10, 2025 | 4,708.50 | 4,720.00 | 4,695.51 | 4,695.51 | 4,685.65 | 1.31% | - |
| Sep 9, 2025 | 4,637.82 | 4,637.82 | 4,635.00 | 4,635.00 | 4,625.26 | -0.11% | 727 |
| Sep 8, 2025 | 4,635.00 | 4,658.00 | 4,635.00 | 4,640.00 | 4,630.25 | 0.50% | 454 |
| Sep 5, 2025 | 4,621.40 | 4,621.40 | 4,585.00 | 4,617.00 | 4,607.30 | 0.98% | 1,752 |
| Sep 4, 2025 | 4,535.00 | 4,572.00 | 4,535.00 | 4,572.00 | 4,562.40 | 1.92% | 90 |
| Sep 3, 2025 | 4,530.00 | 4,534.00 | 4,486.00 | 4,486.00 | 4,476.58 | -5.36% | 817 |
| Sep 2, 2025 | 4,470.00 | 4,740.00 | 4,470.00 | 4,740.00 | 4,730.04 | 3.81% | 4,851 |
| Aug 29, 2025 | 4,800.00 | 4,800.00 | 4,554.00 | 4,566.13 | 4,556.54 | -3.16% | 2,750 |
| Aug 28, 2025 | 4,880.00 | 4,880.00 | 4,699.00 | 4,715.00 | 4,705.10 | 0.60% | 288 |
| Aug 26, 2025 | 4,683.79 | 4,700.00 | 4,683.79 | 4,687.00 | 4,677.15 | 0.90% | 1,408 |
| Aug 25, 2025 | 4,634.00 | 4,684.00 | 4,634.00 | 4,645.20 | 4,635.44 | 0.24% | 2,004 |
| Aug 22, 2025 | 4,600.00 | 4,664.50 | 4,600.00 | 4,634.00 | 4,624.27 | 1.73% | 222 |
| Aug 21, 2025 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,545.43 | 0.44% | 31 |