iShares Core High Dividend ETF (BMV:HDV)
Mexico · Delayed Price · Currency is MXN 468.00
-4.50 (-0.95%)
Last updated: Jun 18, 2026, 1:27 PM CST
BMV:HDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.95% | 14 |
| Jun 16, 2026 | 468.94 | 472.50 | 468.94 | 472.50 | 472.50 | - | 51 |
| Jun 15, 2026 | 478.00 | 478.00 | 472.50 | 472.50 | 472.50 | -1.13% | 79 |
| Jun 12, 2026 | 477.89 | 477.89 | 477.89 | 477.89 | 477.89 | -0.02% | 7 |
| Jun 10, 2026 | 477.99 | 477.99 | 477.99 | 477.99 | 477.99 | - | 2,486 |
| Jun 8, 2026 | 477.99 | 477.99 | 477.99 | 477.99 | 477.99 | -1.04% | 82 |
| Jun 5, 2026 | 483.00 | 484.00 | 483.00 | 483.00 | 483.00 | 0.63% | 205 |
| Jun 4, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2.78% | 16 |
| Jun 3, 2026 | 467.02 | 467.02 | 467.02 | 467.02 | 467.02 | -1.53% | 5 |
| Jun 1, 2026 | 485.13 | 485.13 | 474.29 | 474.29 | 474.29 | 0.98% | 33 |
| May 12, 2026 | 468.00 | 469.69 | 468.00 | 469.69 | 469.69 | 0.58% | 109 |
| May 11, 2026 | 464.06 | 467.00 | 464.06 | 467.00 | 467.00 | 1.02% | 463 |
| May 8, 2026 | 460.00 | 463.00 | 460.00 | 462.30 | 462.30 | -1.43% | 67 |
| May 7, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0.21% | 1,280 |
| May 6, 2026 | 469.00 | 469.00 | 468.00 | 468.00 | 468.00 | -1.68% | 219 |
| May 5, 2026 | 476.01 | 476.01 | 476.00 | 476.00 | 476.00 | -2.03% | 908 |
| May 4, 2026 | 483.45 | 485.86 | 483.45 | 485.86 | 485.86 | 5.16% | 83 |
| Apr 22, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -0.73% | 4,725 |
| Apr 20, 2026 | 477.60 | 477.60 | 465.40 | 465.40 | 465.40 | 1.13% | 545 |
| Apr 15, 2026 | 488.00 | 488.00 | 460.20 | 460.20 | 460.20 | -6.02% | 240 |
| Mar 30, 2026 | 489.66 | 489.66 | 489.66 | 489.66 | 489.66 | 0.88% | 35 |
| Mar 18, 2026 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 0.62% | 25 |
| Mar 2, 2026 | 485.40 | 485.40 | 485.40 | 485.40 | 482.40 | 2.02% | 55 |
| Feb 26, 2026 | 479.23 | 479.23 | 475.80 | 475.80 | 472.86 | -0.47% | 5,310 |
| Feb 12, 2026 | 473.40 | 478.04 | 473.40 | 478.04 | 475.09 | 1.82% | 9,010 |
| Feb 4, 2026 | 469.50 | 469.50 | 469.50 | 469.50 | 466.60 | 4.98% | 680 |
| Jan 29, 2026 | 447.22 | 447.22 | 447.22 | 447.22 | 444.46 | -2.78% | 55 |
| Jan 27, 2026 | 448.60 | 460.00 | 448.60 | 460.00 | 457.16 | 3.14% | 6,725 |
| Jan 23, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 443.25 | -0.22% | 100 |
| Jan 21, 2026 | 450.00 | 450.00 | 444.54 | 446.99 | 444.23 | -0.43% | 3,745 |
| Jan 15, 2026 | 448.56 | 448.90 | 448.56 | 448.90 | 446.13 | 1.18% | 10,045 |
| Jan 12, 2026 | 443.66 | 443.66 | 443.66 | 443.66 | 440.92 | 0.01% | 135 |
| Jan 8, 2026 | 420.00 | 443.60 | 420.00 | 443.60 | 440.86 | 0.82% | 1,220 |
| Jan 2, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 437.28 | 0.41% | 220 |
| Dec 31, 2025 | 438.40 | 438.40 | 438.20 | 438.20 | 435.49 | 0.09% | 95 |
| Dec 30, 2025 | 437.80 | 437.80 | 437.80 | 437.80 | 435.10 | 0.55% | 45 |
| Dec 26, 2025 | 437.00 | 437.00 | 435.40 | 435.40 | 432.71 | -0.43% | 55 |
| Dec 24, 2025 | 437.27 | 437.27 | 437.27 | 437.27 | 434.57 | - | 55 |