Skip to main content
logo
iShares Core High Dividend ETF (BMV:HDV)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,427.00
0.00 (0.00%)
At close: Mar 5, 2026

BMV:HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,427.002,427.002,427.002,427.002,427.002.02%11
Feb 26, 20262,396.132,396.132,379.002,379.002,379.00-0.47%1,062
Feb 12, 20262,367.002,390.202,367.002,390.202,390.201.82%1,802
Feb 4, 20262,347.502,347.502,347.502,347.502,347.504.98%136
Jan 29, 20262,236.102,236.102,236.102,236.102,236.10-2.78%11
Jan 27, 20262,243.002,300.002,243.002,300.002,300.003.14%1,345
Jan 23, 20262,230.002,230.002,230.002,230.002,230.00-0.22%20
Jan 21, 20262,250.002,250.002,222.702,234.942,234.94-0.43%749
Jan 15, 20262,242.802,244.502,242.802,244.502,244.501.18%2,009
Jan 12, 20262,218.302,218.302,218.302,218.302,218.300.01%27
Jan 8, 20262,100.002,218.002,100.002,218.002,218.000.82%244
Jan 2, 20262,200.002,200.002,200.002,200.002,200.000.41%44
Dec 31, 20252,192.002,192.002,191.002,191.002,191.000.09%19
Dec 30, 20252,189.002,189.002,189.002,189.002,189.000.55%9
Dec 26, 20252,185.002,185.002,177.002,177.002,177.00-0.43%11
Dec 24, 20252,186.362,186.362,186.362,186.362,186.36-11
Dec 17, 20252,155.492,186.362,155.492,186.362,186.36-1.37%22
Dec 8, 20252,234.532,234.532,216.672,216.672,216.67-1.66%124
Dec 3, 20252,254.462,260.002,254.002,254.002,254.000.85%3,728
Dec 2, 20252,238.002,238.002,235.002,235.002,235.00-1.54%15
Dec 1, 20252,270.002,270.002,270.002,270.002,270.000.44%23
Nov 26, 20252,260.092,260.092,260.002,260.002,260.003.22%1,180
Nov 20, 20252,189.412,189.412,189.412,189.412,189.41-1.82%30
Nov 19, 20252,230.002,230.002,230.002,230.002,230.001.83%11
Nov 10, 20252,190.002,190.002,190.002,190.002,190.00-1.13%21
Nov 7, 20252,215.002,215.002,215.002,215.002,215.00-8
Nov 6, 20252,215.002,215.002,215.002,215.002,215.000.04%39
Nov 5, 20252,214.082,214.082,214.082,214.082,214.08-0.53%32
Nov 3, 20252,225.842,225.842,225.842,225.842,225.840.26%6
Oct 31, 20252,220.002,220.002,220.002,220.002,220.00-0.72%10
Oct 29, 20252,236.002,236.002,236.002,236.002,236.00-0.02%65
Oct 28, 20252,236.252,236.502,236.252,236.502,236.50-0.60%220
Oct 27, 20252,250.002,250.002,250.002,250.002,250.001.44%15
Oct 16, 20252,218.002,218.002,218.002,218.002,218.00-0.76%31
Oct 14, 20252,235.002,235.002,235.002,235.002,235.00-0.01%8
Oct 6, 20252,261.472,261.472,235.142,235.142,235.14-0.57%196
Sep 30, 20252,248.002,248.002,248.002,248.002,248.000.18%10
Sep 25, 20252,322.002,322.002,244.002,244.002,244.00-0.04%23
Sep 23, 20252,245.002,245.002,245.002,245.002,245.00-61
Sep 15, 20252,245.002,245.002,245.002,245.002,227.56-1.32%5
Sep 8, 20252,275.102,275.102,275.102,275.102,257.42-1.34%6