iShares Semiconductor ETF (BMV:SOXX)
Mexico · Delayed Price · Currency is MXN 9,897.83
+237.78 (2.46%)
At close: Sep 22, 2026
BMV:SOXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,899.99 | 9,900.00 | 9,700.01 | 9,897.83 | 9,897.83 | 2.46% | 600 |
| Sep 21, 2026 | 9,200.00 | 9,665.00 | 9,200.00 | 9,660.05 | 9,660.05 | 6.19% | 1,353 |
| Sep 18, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,097.16 | 9,097.16 | 2.04% | 1,135 |
| Sep 17, 2026 | 8,755.02 | 8,925.00 | 8,755.02 | 8,915.00 | 8,915.00 | 4.15% | 549 |
| Sep 15, 2026 | 8,600.00 | 8,649.98 | 8,538.90 | 8,560.00 | 8,560.00 | 0.12% | 1,157 |
| Sep 14, 2026 | 8,535.00 | 8,650.00 | 8,530.00 | 8,555.40 | 8,549.83 | -4.83% | 846 |
| Sep 11, 2026 | 8,790.00 | 9,001.00 | 8,790.00 | 8,990.00 | 8,984.15 | 2.03% | 254 |
| Sep 10, 2026 | 8,864.00 | 8,865.00 | 8,800.00 | 8,811.00 | 8,805.27 | -1.82% | 379 |
| Sep 9, 2026 | 8,945.00 | 9,000.00 | 8,945.00 | 8,974.00 | 8,968.16 | 0.32% | 413 |
| Sep 8, 2026 | 9,000.00 | 9,020.00 | 8,945.01 | 8,945.01 | 8,939.19 | 1.07% | 4,042 |
| Sep 7, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,844.24 | 0.83% | 27 |
| Sep 4, 2026 | 8,725.00 | 9,000.00 | 8,717.00 | 8,777.00 | 8,771.29 | 3.31% | 1,751 |
| Sep 3, 2026 | 8,350.00 | 8,514.62 | 8,350.00 | 8,496.00 | 8,490.47 | -0.13% | 2,652 |
| Sep 2, 2026 | 8,799.99 | 8,799.99 | 8,507.00 | 8,507.00 | 8,501.46 | 0.24% | 257 |
| Sep 1, 2026 | 8,470.00 | 8,500.00 | 8,470.00 | 8,487.00 | 8,481.48 | -2.36% | 81 |
| Aug 31, 2026 | 8,700.00 | 8,700.00 | 8,658.00 | 8,692.07 | 8,686.41 | 0.08% | 274 |
| Aug 28, 2026 | 8,961.76 | 9,449.99 | 8,660.00 | 8,685.00 | 8,679.35 | -2.42% | 314 |
| Aug 27, 2026 | 8,851.00 | 8,900.00 | 8,838.00 | 8,900.00 | 8,894.21 | 1.97% | 698 |
| Aug 26, 2026 | 8,899.99 | 8,899.99 | 8,697.00 | 8,727.77 | 8,722.09 | 0.04% | 939 |
| Aug 25, 2026 | 8,785.00 | 8,785.00 | 8,689.00 | 8,724.08 | 8,718.40 | 0.97% | 767 |
| Aug 24, 2026 | 8,500.05 | 8,648.99 | 8,490.00 | 8,639.99 | 8,634.37 | -1.75% | 667 |
| Aug 21, 2026 | 8,870.00 | 8,918.00 | 8,750.00 | 8,794.00 | 8,788.28 | -0.74% | 860 |
| Aug 20, 2026 | 8,842.25 | 9,499.99 | 8,801.00 | 8,860.00 | 8,854.23 | 0.71% | 782 |
| Aug 19, 2026 | 8,950.00 | 8,950.00 | 8,782.00 | 8,797.90 | 8,792.17 | -2.83% | 4,349 |
| Aug 18, 2026 | 9,200.00 | 9,200.00 | 8,972.00 | 9,054.11 | 9,048.22 | -5.30% | 1,333 |
| Aug 17, 2026 | 9,525.00 | 9,609.98 | 9,525.00 | 9,561.00 | 9,554.78 | 2.72% | 189 |
| Aug 14, 2026 | 9,351.00 | 9,398.99 | 9,291.00 | 9,308.00 | 9,301.94 | -1.29% | 219 |
| Aug 13, 2026 | 9,450.00 | 9,550.00 | 9,430.00 | 9,430.00 | 9,423.86 | 0.78% | 285 |
| Aug 12, 2026 | 9,425.00 | 9,429.99 | 9,357.00 | 9,357.00 | 9,350.91 | 2.74% | 543 |
| Aug 11, 2026 | 9,190.00 | 9,384.98 | 9,088.15 | 9,107.55 | 9,101.62 | -0.44% | 524 |
| Aug 10, 2026 | 9,251.11 | 9,251.11 | 9,089.90 | 9,148.06 | 9,142.11 | -1.24% | 533 |
| Aug 7, 2026 | 9,377.73 | 9,377.73 | 9,187.00 | 9,262.53 | 9,256.50 | 0.60% | 711 |
| Aug 6, 2026 | 8,970.00 | 9,270.00 | 8,970.00 | 9,207.48 | 9,201.49 | -0.07% | 354 |
| Aug 5, 2026 | 9,382.00 | 9,449.77 | 9,200.00 | 9,213.94 | 9,207.94 | -1.90% | 3,855 |
| Aug 4, 2026 | 9,232.20 | 9,400.00 | 9,180.00 | 9,392.00 | 9,385.89 | 6.67% | 4,883 |
| Aug 3, 2026 | 8,452.00 | 8,840.00 | 8,452.00 | 8,805.00 | 8,799.27 | -1.57% | 7,012 |
| Jul 31, 2026 | 9,166.05 | 9,166.05 | 8,740.00 | 8,945.67 | 8,939.85 | 2.21% | 966 |
| Jul 30, 2026 | 8,654.71 | 8,808.77 | 8,642.98 | 8,752.26 | 8,746.56 | 6.81% | 6,708 |
| Jul 29, 2026 | 8,650.00 | 8,650.00 | 8,193.00 | 8,194.50 | 8,189.17 | -4.97% | 507 |
| Jul 28, 2026 | 8,775.00 | 8,775.00 | 8,392.45 | 8,623.26 | 8,617.65 | -4.09% | 4,896 |
| Jul 27, 2026 | 9,349.97 | 9,349.97 | 8,775.00 | 8,990.58 | 8,984.73 | -2.80% | 2,275 |
| Jul 24, 2026 | 9,450.00 | 10,100.00 | 9,250.00 | 9,250.00 | 9,243.98 | -3.47% | 762 |
| Jul 23, 2026 | 9,580.00 | 9,750.00 | 9,570.00 | 9,582.50 | 9,576.26 | -1.49% | 453 |
| Jul 22, 2026 | 9,570.00 | 9,738.00 | 9,570.00 | 9,727.00 | 9,720.67 | 0.81% | 1,866 |
| Jul 21, 2026 | 9,444.99 | 10,049.99 | 9,444.99 | 9,649.00 | 9,642.72 | 4.81% | 245 |
| Jul 20, 2026 | 9,444.99 | 9,444.99 | 9,206.00 | 9,206.00 | 9,200.01 | 0.40% | 967 |
| Jul 17, 2026 | 8,794.17 | 9,335.00 | 8,794.16 | 9,169.16 | 9,163.19 | -1.04% | 2,591 |
| Jul 16, 2026 | 9,445.00 | 9,450.00 | 9,176.00 | 9,265.30 | 9,259.27 | -3.94% | 579 |
| Jul 15, 2026 | 9,920.00 | 9,990.00 | 9,390.00 | 9,645.00 | 9,638.72 | -2.92% | 1,782 |
| Jul 14, 2026 | 9,999.01 | 10,000.00 | 9,846.56 | 9,935.00 | 9,928.53 | 2.78% | 2,451 |