iShares Core High Dividend ETF (BMV:HDV)
Mexico · Delayed Price · Currency is MXN 495.00
0.00 (0.00%)
At close: Sep 22, 2026
BMV:HDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.80% | 101 |
| Sep 14, 2026 | 491.71 | 492.01 | 491.71 | 492.01 | 491.05 | 0.46% | 16 |
| Sep 10, 2026 | 489.77 | 489.77 | 489.77 | 489.77 | 488.81 | -2.25% | 20 |
| Sep 4, 2026 | 501.02 | 501.02 | 501.02 | 501.02 | 500.04 | - | 20 |
| Sep 2, 2026 | 501.01 | 501.01 | 501.01 | 501.01 | 500.03 | -0.36% | 5 |
| Sep 1, 2026 | 500.28 | 502.80 | 500.28 | 502.80 | 501.82 | -3.23% | 4,685 |
| Aug 19, 2026 | 517.00 | 519.58 | 517.00 | 519.58 | 518.57 | 3.05% | 790 |
| Aug 18, 2026 | 500.00 | 506.00 | 500.00 | 506.00 | 503.23 | 1.20% | 185 |
| Aug 14, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 497.26 | 0.40% | 12 |
| Aug 11, 2026 | 498.03 | 498.03 | 498.00 | 498.00 | 495.28 | 1.38% | 4,944 |
| Aug 10, 2026 | 491.23 | 491.23 | 491.23 | 491.23 | 488.54 | -0.76% | 5 |
| Aug 7, 2026 | 491.88 | 495.00 | 491.88 | 495.00 | 492.29 | 0.41% | 78 |
| Aug 5, 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 490.30 | -1.40% | 6 |
| Aug 4, 2026 | 491.86 | 500.00 | 490.03 | 500.00 | 497.26 | 1.01% | 47 |
| Aug 3, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 492.29 | -3.32% | 534 |
| Jul 28, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 509.20 | 2.30% | 14 |
| Jul 27, 2026 | 506.50 | 506.50 | 500.50 | 500.50 | 497.76 | 2.14% | 45 |
| Jul 22, 2026 | 495.00 | 495.00 | 490.00 | 490.00 | 487.32 | -1.01% | 53 |
| Jul 16, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 492.29 | 1.33% | 41 |
| Jul 14, 2026 | 490.99 | 490.99 | 490.00 | 490.00 | 485.81 | - | 710 |
| Jul 10, 2026 | 482.57 | 490.00 | 482.57 | 490.00 | 485.81 | 1.03% | 14 |
| Jul 9, 2026 | 485.00 | 486.00 | 485.00 | 485.00 | 480.85 | -0.53% | 359 |
| Jul 7, 2026 | 487.58 | 487.58 | 487.58 | 487.58 | 483.41 | 1.16% | 11,502 |
| Jul 6, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 477.87 | 0.41% | 15 |
| Jul 2, 2026 | 480.01 | 480.01 | 480.01 | 480.01 | 475.90 | -0.82% | 50 |
| Jun 30, 2026 | 488.00 | 488.00 | 484.00 | 484.00 | 479.86 | -0.05% | 20 |
| Jun 29, 2026 | 484.24 | 484.24 | 484.24 | 484.24 | 480.10 | 0.67% | 813 |
| Jun 25, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 476.88 | 2.78% | 14 |
| Jun 18, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 463.99 | -0.95% | 14 |
| Jun 16, 2026 | 468.94 | 472.50 | 468.94 | 472.50 | 468.46 | - | 51 |
| Jun 15, 2026 | 478.00 | 478.00 | 472.50 | 472.50 | 468.46 | -0.47% | 79 |
| Jun 12, 2026 | 477.89 | 477.89 | 477.89 | 477.89 | 470.64 | -0.02% | 7 |
| Jun 10, 2026 | 477.99 | 477.99 | 477.99 | 477.99 | 470.74 | - | 2,486 |
| Jun 8, 2026 | 477.99 | 477.99 | 477.99 | 477.99 | 470.74 | -1.04% | 82 |
| Jun 5, 2026 | 483.00 | 484.00 | 483.00 | 483.00 | 475.68 | 0.63% | 205 |
| Jun 4, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 472.72 | 2.78% | 16 |
| Jun 3, 2026 | 467.02 | 467.02 | 467.02 | 467.02 | 459.94 | -1.53% | 5 |
| Jun 1, 2026 | 485.13 | 485.13 | 474.29 | 474.29 | 467.10 | 0.98% | 33 |
| May 12, 2026 | 468.00 | 469.69 | 468.00 | 469.69 | 462.57 | 0.58% | 109 |
| May 11, 2026 | 464.06 | 467.00 | 464.06 | 467.00 | 459.92 | 1.02% | 463 |
| May 8, 2026 | 460.00 | 463.00 | 460.00 | 462.30 | 455.29 | -1.43% | 67 |
| May 7, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 461.89 | 0.21% | 1,280 |
| May 6, 2026 | 469.00 | 469.00 | 468.00 | 468.00 | 460.90 | -1.68% | 219 |
| May 5, 2026 | 476.01 | 476.01 | 476.00 | 476.00 | 468.78 | -2.03% | 908 |
| May 4, 2026 | 483.45 | 485.86 | 483.45 | 485.86 | 478.49 | 5.16% | 83 |
| Apr 22, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 455.00 | -0.73% | 4,725 |
| Apr 20, 2026 | 477.60 | 477.60 | 465.40 | 465.40 | 458.34 | 1.13% | 545 |
| Apr 15, 2026 | 488.00 | 488.00 | 460.20 | 460.20 | 453.22 | -6.02% | 240 |
| Mar 30, 2026 | 489.66 | 489.66 | 489.66 | 489.66 | 482.24 | 0.88% | 35 |