iShares Semiconductor ETF (BMV:SOXX)
Mexico · Delayed Price · Currency is MXN 6,068.00
+249.00 (4.28%)
Last updated: Apr 1, 2026, 8:41 AM CST
BMV:SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5,720.00 | 5,830.10 | 5,720.00 | 5,819.00 | 5,819.00 | 3.08% | 160 |
| Mar 30, 2026 | 5,841.00 | 5,841.00 | 5,645.00 | 5,645.00 | 5,645.00 | -3.36% | 304 |
| Mar 27, 2026 | 5,865.00 | 6,100.00 | 5,841.00 | 5,841.00 | 5,841.00 | -1.00% | 220 |
| Mar 26, 2026 | 5,993.72 | 5,993.72 | 5,900.00 | 5,900.00 | 5,900.00 | -3.88% | 2,298 |
| Mar 25, 2026 | 6,157.00 | 6,157.00 | 6,110.00 | 6,138.00 | 6,138.00 | 1.37% | 2,493 |
| Mar 24, 2026 | 6,049.09 | 6,100.00 | 6,049.09 | 6,055.00 | 6,055.00 | 0.63% | 2,029 |
| Mar 23, 2026 | 6,100.00 | 6,100.00 | 5,980.93 | 6,017.00 | 6,017.00 | 2.01% | 4,655 |
| Mar 20, 2026 | 6,000.01 | 6,000.01 | 5,898.00 | 5,898.36 | 5,898.36 | -1.86% | 391 |
| Mar 19, 2026 | 5,905.09 | 6,010.25 | 5,905.09 | 6,010.25 | 6,010.25 | -1.02% | 4,622 |
| Mar 18, 2026 | 6,050.00 | 6,072.00 | 6,035.00 | 6,072.00 | 6,072.00 | 1.20% | 3,382 |
| Mar 17, 2026 | 6,100.00 | 6,100.00 | 5,993.90 | 6,000.00 | 6,000.00 | -1.64% | 5,142 |
| Mar 13, 2026 | 6,199.98 | 6,199.98 | 6,100.00 | 6,100.00 | 6,100.00 | 0.33% | 47 |
| Mar 12, 2026 | 6,050.15 | 6,080.00 | 5,907.00 | 6,080.00 | 6,080.00 | 0.49% | 1,195 |
| Mar 11, 2026 | 6,080.33 | 6,080.33 | 6,031.00 | 6,050.15 | 6,050.15 | 1.48% | 2,291 |
| Mar 10, 2026 | 6,150.00 | 6,150.00 | 5,962.00 | 5,962.00 | 5,962.00 | 2.09% | 2,105 |
| Mar 9, 2026 | 5,670.00 | 5,840.00 | 5,670.00 | 5,840.00 | 5,840.00 | -0.10% | 1,643 |
| Mar 6, 2026 | 6,000.00 | 6,000.00 | 5,845.70 | 5,845.70 | 5,845.70 | -3.85% | 2,429 |
| Mar 5, 2026 | 6,010.00 | 6,080.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.33% | 91 |
| Mar 4, 2026 | 6,025.00 | 6,199.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.28% | 4,877 |
| Mar 3, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,924.00 | 5,924.00 | -3.14% | 2,605 |
| Mar 2, 2026 | 6,018.00 | 6,116.00 | 5,974.06 | 6,116.00 | 6,116.00 | 1.62% | 1,827 |
| Feb 27, 2026 | 6,070.00 | 6,075.00 | 6,013.00 | 6,018.70 | 6,018.70 | -2.92% | 663 |
| Feb 26, 2026 | 6,320.00 | 6,320.00 | 6,110.00 | 6,200.00 | 6,200.00 | -1.84% | 363 |
| Feb 25, 2026 | 6,300.00 | 6,350.00 | 6,284.00 | 6,316.00 | 6,316.00 | 1.54% | 229 |
| Feb 24, 2026 | 6,267.00 | 6,295.00 | 6,220.01 | 6,220.01 | 6,220.01 | 0.99% | 346 |
| Feb 23, 2026 | 6,200.00 | 6,249.99 | 6,120.00 | 6,159.00 | 6,159.00 | 0.23% | 110 |
| Feb 20, 2026 | 6,180.00 | 6,207.00 | 6,126.00 | 6,145.00 | 6,145.00 | 0.57% | 370 |
| Feb 19, 2026 | 6,190.00 | 6,190.00 | 6,098.00 | 6,110.00 | 6,110.00 | -1.12% | 172 |
| Feb 18, 2026 | 6,191.96 | 6,192.00 | 6,179.00 | 6,179.00 | 6,179.00 | 1.31% | 1,130 |
| Feb 17, 2026 | 6,249.99 | 6,249.99 | 6,082.00 | 6,099.00 | 6,099.00 | -1.15% | 226 |
| Feb 16, 2026 | 6,115.00 | 6,170.00 | 6,115.00 | 6,170.00 | 6,170.00 | 0.93% | 28 |
| Feb 13, 2026 | 6,050.52 | 6,250.00 | 6,050.52 | 6,113.00 | 6,113.00 | 0.66% | 481 |
| Feb 12, 2026 | 6,092.00 | 6,200.00 | 6,073.00 | 6,073.00 | 6,073.00 | -2.17% | 1,384 |
| Feb 11, 2026 | 6,212.00 | 6,299.00 | 6,145.00 | 6,208.00 | 6,208.00 | 3.09% | 1,871 |
| Feb 10, 2026 | 6,066.00 | 6,110.00 | 6,022.20 | 6,022.20 | 6,022.20 | -1.06% | 119 |
| Feb 9, 2026 | 6,081.33 | 6,087.00 | 6,081.33 | 6,087.00 | 6,087.00 | 1.64% | 125 |
| Feb 6, 2026 | 5,892.40 | 5,989.00 | 5,892.40 | 5,989.00 | 5,989.00 | 4.18% | 46 |
| Feb 5, 2026 | 5,690.00 | 5,800.00 | 5,670.00 | 5,748.77 | 5,748.77 | -0.88% | 1,347 |
| Feb 4, 2026 | 5,850.00 | 5,850.00 | 5,680.00 | 5,800.00 | 5,800.00 | -0.96% | 262 |
| Feb 3, 2026 | 6,130.00 | 6,130.00 | 5,856.30 | 5,856.30 | 5,856.30 | -3.88% | 254 |
| Jan 30, 2026 | 6,163.00 | 6,200.00 | 6,080.00 | 6,093.00 | 6,093.00 | -1.31% | 544 |
| Jan 29, 2026 | 6,080.00 | 6,400.00 | 6,077.00 | 6,174.00 | 6,174.00 | -0.82% | 1,084 |
| Jan 28, 2026 | 6,170.00 | 6,226.00 | 6,170.00 | 6,225.00 | 6,225.00 | 2.42% | 772 |
| Jan 27, 2026 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 1.71% | 247 |
| Jan 26, 2026 | 6,090.00 | 6,090.00 | 5,919.00 | 5,976.00 | 5,976.00 | 0.25% | 195 |
| Jan 23, 2026 | 6,029.00 | 6,029.00 | 5,960.88 | 5,960.88 | 5,960.88 | -2.50% | 646 |
| Jan 22, 2026 | 6,080.00 | 6,250.00 | 6,080.00 | 6,114.00 | 6,114.00 | 0.20% | 852 |
| Jan 21, 2026 | 6,000.59 | 6,102.00 | 5,990.03 | 6,102.00 | 6,102.00 | 2.73% | 1,824 |
| Jan 20, 2026 | 5,900.00 | 6,145.00 | 5,900.00 | 5,940.00 | 5,940.00 | -1.98% | 4,201 |
| Jan 16, 2026 | 6,055.00 | 6,195.48 | 6,055.00 | 6,060.00 | 6,060.00 | 0.65% | 414 |