iShares Semiconductor ETF (BMV:SOXX)
Mexico · Delayed Price · Currency is MXN 4,617.00
+45.00 (0.98%)
At close: Sep 5, 2025
BMV:SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,621.40 | 4,621.40 | 4,585.00 | 4,617.00 | - | 0.98% | 1,752 |
| Sep 4, 2025 | 4,535.00 | 4,572.00 | 4,535.00 | 4,572.00 | - | 1.92% | 90 |
| Sep 3, 2025 | 4,530.00 | 4,534.00 | 4,486.00 | 4,486.00 | - | -5.36% | 817 |
| Sep 2, 2025 | 4,470.00 | 4,740.00 | 4,470.00 | 4,740.00 | - | 3.81% | 4,851 |
| Aug 29, 2025 | 4,800.00 | 4,800.00 | 4,554.00 | 4,566.13 | - | -3.16% | 2,750 |
| Aug 28, 2025 | 4,880.00 | 4,880.00 | 4,699.00 | 4,715.00 | - | 0.60% | 288 |
| Aug 26, 2025 | 4,683.79 | 4,700.00 | 4,683.79 | 4,687.00 | - | 0.90% | 1,408 |
| Aug 25, 2025 | 4,634.00 | 4,684.00 | 4,634.00 | 4,645.20 | - | 0.24% | 2,004 |
| Aug 22, 2025 | 4,600.00 | 4,664.50 | 4,600.00 | 4,634.00 | - | 1.73% | 222 |
| Aug 21, 2025 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | - | 0.44% | 31 |
| Aug 20, 2025 | 4,501.00 | 4,540.00 | 4,501.00 | 4,534.89 | - | -1.74% | 298 |
| Aug 19, 2025 | 4,700.00 | 4,700.00 | 4,615.00 | 4,615.00 | - | -5.82% | 863 |
| Aug 18, 2025 | 4,770.00 | 4,899.99 | 4,673.00 | 4,899.99 | - | 2.81% | 88 |
| Aug 15, 2025 | 4,784.15 | 4,784.15 | 4,662.52 | 4,766.00 | - | -0.38% | 1,323 |
| Aug 14, 2025 | 4,720.00 | 4,785.14 | 4,720.00 | 4,784.15 | - | 1.24% | 659 |
| Aug 13, 2025 | 4,700.00 | 4,734.00 | 4,695.50 | 4,725.32 | - | 1.40% | 425 |
| Aug 12, 2025 | 4,620.20 | 4,660.00 | 4,620.20 | 4,660.00 | - | 2.40% | 759 |
| Aug 11, 2025 | 4,552.00 | 4,552.00 | 4,551.00 | 4,551.00 | - | 1.36% | 327 |
| Aug 8, 2025 | 4,498.00 | 4,498.00 | 4,490.00 | 4,490.00 | - | 1.89% | 275 |
| Aug 6, 2025 | 4,406.90 | 4,406.90 | 4,406.90 | 4,406.90 | - | -1.76% | 1,018 |
| 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 |