Skip to main content
logo
iShares Core High Dividend ETF (BMV:HDV)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,303.00
+1.70 (0.07%)
At close: Aug 22, 2025, 2:00 PM CST

BMV:HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,303.002,303.002,303.002,303.00-0.07%16
Aug 21, 20252,301.302,301.302,301.302,301.30---
Aug 20, 20252,301.302,301.302,301.302,301.30-1.47%279
Aug 19, 20252,268.002,268.002,268.002,268.00---
Aug 18, 20252,268.002,268.002,268.002,268.00-1.25%202
Aug 15, 20252,240.002,240.002,240.002,240.00---
Aug 14, 20252,240.002,240.002,240.002,240.00---
Aug 13, 20252,240.002,240.002,240.002,240.00---
Aug 12, 20252,240.002,240.002,240.002,240.00---
Aug 11, 20252,240.002,240.002,240.002,240.00--0.36%6
Aug 8, 20252,248.102,248.102,248.102,248.10---
Aug 7, 20252,248.102,248.102,248.102,248.10---
Aug 6, 20252,248.102,248.102,248.102,248.10-0.72%9
Aug 5, 20252,232.002,232.002,232.002,232.00---
Aug 4, 20252,232.002,232.002,232.002,232.00---
Aug 1, 20252,232.002,232.002,232.002,232.00--0.52%29
Jul 31, 20252,243.572,243.572,243.572,243.57---
Jul 30, 20252,243.572,243.572,243.572,243.57---
Jul 29, 20252,243.572,243.572,243.572,243.57-0.33%5
Jul 28, 20252,236.102,236.102,236.102,236.10-0.62%50
Jul 25, 20252,222.392,222.392,222.392,222.39---
Jul 24, 20252,222.392,222.392,222.392,222.39--0.52%19
Jul 23, 20252,234.002,234.002,234.002,234.00---
Jul 22, 20252,234.002,234.002,234.002,234.00--7
Jul 21, 20252,234.002,234.002,234.002,234.00--7
Jul 18, 20252,234.002,234.002,234.002,234.00-0.22%73
Jul 17, 20252,229.002,229.002,229.002,229.00---
Jul 16, 20252,229.002,229.002,229.002,229.00---
Jul 15, 20252,229.002,229.002,229.002,229.00-0.41%120
Jul 14, 20252,220.002,220.002,220.002,220.00---
Jul 11, 20252,220.002,220.002,220.002,220.00---
Jul 10, 20252,220.002,220.002,220.002,220.00--5
Jul 9, 20252,220.002,220.002,220.002,220.00-0.91%189
Jul 8, 20252,200.002,200.002,200.002,200.00---
Jul 7, 20252,200.002,200.002,200.002,200.00---
Jul 4, 20252,200.002,200.002,200.002,200.00---
Jul 3, 20252,200.002,200.002,200.002,200.00---
Jul 2, 20252,200.002,200.002,200.002,200.00---
Jul 1, 20252,200.002,200.002,200.002,200.00---
Jun 30, 20252,200.002,200.002,200.002,200.00--0.35%13
Jun 27, 20252,207.782,207.782,207.782,207.78---
Jun 26, 20252,200.002,207.782,200.002,207.78-0.05%287
Jun 25, 20252,206.632,206.632,206.632,206.63---
Jun 24, 20252,206.632,206.632,206.632,206.63---
Jun 23, 20252,206.632,206.632,206.632,206.63---
Jun 20, 20252,206.632,206.632,206.632,206.63---
Jun 19, 20252,206.632,206.632,206.632,206.63---
Jun 18, 20252,206.632,206.632,206.632,206.63--1.41%83
Jun 17, 20252,238.292,238.292,238.292,238.29---
Jun 16, 20252,238.292,238.292,238.292,238.29---