iShares Semiconductor ETF (BMV:SOXX)
Mexico · Delayed Price · Currency is MXN 9,332.00
+289.00 (3.20%)
Last updated: May 22, 2026, 9:51 AM CST
BMV:SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,298.00 | 9,298.00 | 9,298.00 | 9,298.00 | - | 2.82% | - |
| May 21, 2026 | 9,027.55 | 9,222.46 | 9,027.55 | 9,043.00 | 9,043.00 | 1.04% | 470 |
| May 20, 2026 | 8,926.00 | 8,960.00 | 8,908.00 | 8,950.00 | 8,950.00 | 1.13% | 254 |
| May 19, 2026 | 8,490.00 | 8,849.99 | 8,490.00 | 8,849.99 | 8,849.99 | 4.24% | 444 |
| May 18, 2026 | 8,885.00 | 8,885.00 | 8,440.00 | 8,490.00 | 8,490.00 | -4.77% | 907 |
| May 15, 2026 | 8,840.00 | 9,122.99 | 8,839.00 | 8,915.00 | 8,915.00 | -2.27% | 884 |
| May 14, 2026 | 9,077.00 | 9,165.00 | 9,077.00 | 9,122.00 | 9,122.00 | 0.50% | 1,109 |
| May 13, 2026 | 9,100.00 | 9,110.01 | 9,029.00 | 9,077.00 | 9,077.00 | 1.10% | 828 |
| May 12, 2026 | 8,989.56 | 9,099.99 | 8,573.00 | 8,977.84 | 8,977.84 | -2.22% | 3,145 |
| May 11, 2026 | 8,950.00 | 9,223.48 | 8,950.00 | 9,182.00 | 9,182.00 | 2.84% | 1,569 |
| May 8, 2026 | 8,750.00 | 8,928.00 | 8,750.00 | 8,928.00 | 8,928.00 | 5.41% | 8,125 |
| May 7, 2026 | 8,650.00 | 8,695.00 | 8,470.00 | 8,470.00 | 8,470.00 | -2.59% | 2,777 |
| May 6, 2026 | 8,647.00 | 8,707.00 | 8,635.30 | 8,695.55 | 8,695.55 | 3.37% | 1,094 |
| May 5, 2026 | 8,380.00 | 8,443.03 | 8,380.00 | 8,412.00 | 8,412.00 | 3.86% | 3,450 |
| May 4, 2026 | 8,161.00 | 8,161.00 | 8,099.50 | 8,099.50 | 8,099.50 | 0.87% | 405 |
| Apr 30, 2026 | 8,042.00 | 8,042.00 | 8,030.00 | 8,030.00 | 8,030.00 | 2.22% | 740 |
| Apr 29, 2026 | 7,849.92 | 7,857.70 | 7,800.00 | 7,855.70 | 7,855.70 | 2.82% | 1,877 |
| Apr 28, 2026 | 7,911.00 | 7,911.00 | 7,548.00 | 7,640.00 | 7,640.00 | -3.42% | 2,123 |
| Apr 27, 2026 | 7,866.00 | 7,911.00 | 7,836.00 | 7,910.74 | 7,910.74 | -1.21% | 1,812 |
| Apr 24, 2026 | 7,962.00 | 8,065.01 | 7,930.00 | 8,008.00 | 8,008.00 | 5.35% | 1,809 |
| Apr 23, 2026 | 7,678.00 | 7,713.00 | 7,601.31 | 7,601.31 | 7,601.31 | 1.70% | 361 |
| Apr 22, 2026 | 7,418.80 | 7,474.00 | 7,340.01 | 7,474.00 | 7,474.00 | 2.42% | 1,347 |
| Apr 21, 2026 | 7,324.00 | 7,584.63 | 7,271.24 | 7,297.20 | 7,297.20 | 0.99% | 908 |
| Apr 20, 2026 | 7,200.00 | 7,226.00 | 7,200.00 | 7,226.00 | 7,226.00 | 0.81% | 2,230 |
| Apr 17, 2026 | 7,094.00 | 7,168.00 | 7,050.00 | 7,168.00 | 7,168.00 | 4.72% | 785 |
| Apr 15, 2026 | 7,000.00 | 7,000.00 | 6,845.00 | 6,845.00 | 6,845.00 | -0.98% | 307 |
| Apr 14, 2026 | 6,810.00 | 7,100.00 | 6,810.00 | 6,912.69 | 6,912.69 | 1.99% | 152 |
| Apr 13, 2026 | 6,700.00 | 6,782.00 | 6,700.00 | 6,777.65 | 6,777.65 | 0.89% | 1,028 |
| Apr 10, 2026 | 6,800.00 | 6,890.00 | 6,718.00 | 6,718.00 | 6,718.00 | 3.05% | 2,265 |
| Apr 9, 2026 | 6,519.00 | 6,519.00 | 6,519.00 | 6,519.00 | 6,519.00 | 1.16% | 387 |
| Apr 8, 2026 | 6,416.00 | 6,463.23 | 6,375.93 | 6,444.00 | 6,444.00 | 4.58% | 2,785 |
| Apr 7, 2026 | 6,000.00 | 6,162.00 | 6,000.00 | 6,162.00 | 6,162.00 | 1.03% | 4,058 |
| Apr 6, 2026 | 6,200.00 | 6,200.00 | 6,093.36 | 6,099.00 | 6,099.00 | 0.51% | 503 |
| Apr 1, 2026 | 6,068.00 | 6,068.00 | 6,068.00 | 6,068.00 | 6,068.00 | 4.28% | 26 |
| 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 |