iShares iBoxx $ High Yield Corporate Bond ETF (BMV:HYG)
Mexico · Delayed Price · Currency is MXN 1,421.00
+8.50 (0.60%)
At close: Mar 12, 2026
BMV:HYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0.60% | 700 |
| Mar 11, 2026 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | -0.53% | 222 |
| Mar 6, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.14% | 98 |
| Mar 5, 2026 | 1,417.99 | 1,418.00 | 1,417.99 | 1,418.00 | 1,418.00 | 0.01% | 32 |
| Mar 3, 2026 | 1,417.85 | 1,417.85 | 1,417.85 | 1,417.85 | 1,417.85 | 1.64% | 22,310 |
| Feb 19, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,388.23 | 0.15% | 692 |
| Feb 18, 2026 | 1,392.96 | 1,392.96 | 1,392.96 | 1,392.96 | 1,386.20 | 0.72% | 1,547 |
| Feb 17, 2026 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,376.28 | -0.50% | 359 |
| Feb 12, 2026 | 1,390.01 | 1,390.01 | 1,390.01 | 1,390.01 | 1,383.26 | - | 367 |
| Feb 11, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,383.25 | - | 1,019 |
| Feb 10, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,383.25 | -0.50% | 1,460 |
| Feb 6, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,390.22 | -0.11% | 535 |
| Feb 5, 2026 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 1,391.71 | 0.39% | 72 |
| Feb 3, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,386.24 | -0.61% | 2,197 |
| Jan 27, 2026 | 1,401.51 | 1,401.51 | 1,401.51 | 1,401.51 | 1,387.82 | -0.03% | 1,344 |
| Jan 26, 2026 | 1,401.98 | 1,401.98 | 1,401.98 | 1,401.98 | 1,388.29 | -1.20% | 6,121 |
| Jan 21, 2026 | 1,415.00 | 1,419.00 | 1,415.00 | 1,419.00 | 1,405.14 | -0.77% | 113 |
| Jan 16, 2026 | 1,435.45 | 1,435.45 | 1,430.06 | 1,430.06 | 1,416.09 | - | 18,123 |
| Jan 15, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,416.04 | -1.31% | 348 |
| Jan 12, 2026 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,434.85 | -0.43% | 49 |
| Jan 9, 2026 | 1,455.22 | 1,455.22 | 1,455.22 | 1,455.22 | 1,441.01 | 0.09% | 59,559 |
| Jan 6, 2026 | 1,454.22 | 1,454.22 | 1,453.97 | 1,453.97 | 1,439.77 | 0.87% | 9,063 |
| Dec 31, 2025 | 1,441.41 | 1,441.41 | 1,441.41 | 1,441.41 | 1,427.33 | -0.38% | 14 |
| Dec 29, 2025 | 1,446.90 | 1,446.90 | 1,446.90 | 1,446.90 | 1,432.77 | 0.13% | 3,186 |
| Dec 26, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,430.89 | 0.26% | 689 |
| Dec 23, 2025 | 1,442.50 | 1,442.50 | 1,441.20 | 1,441.20 | 1,427.13 | -0.26% | 5,686 |
| Dec 19, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,430.89 | -0.48% | 131 |
| Dec 17, 2025 | 1,449.00 | 1,452.00 | 1,449.00 | 1,452.00 | 1,431.05 | 0.34% | 182 |
| Dec 16, 2025 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,426.22 | -0.34% | 154 |
| Dec 15, 2025 | 1,450.00 | 1,452.00 | 1,450.00 | 1,452.00 | 1,431.05 | -0.41% | 5,019 |
| Dec 11, 2025 | 1,456.00 | 1,458.00 | 1,456.00 | 1,458.00 | 1,436.96 | -0.40% | 725 |
| Dec 9, 2025 | 1,466.20 | 1,466.20 | 1,463.79 | 1,463.79 | 1,442.67 | -0.42% | 387 |
| Dec 4, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,448.79 | -0.39% | 609 |
| Dec 3, 2025 | 1,472.00 | 1,475.80 | 1,472.00 | 1,475.80 | 1,454.51 | -0.51% | 646 |
| Nov 28, 2025 | 1,485.50 | 1,485.50 | 1,483.40 | 1,483.40 | 1,455.24 | 0.03% | 124 |
| Nov 21, 2025 | 1,486.12 | 1,486.62 | 1,483.00 | 1,483.00 | 1,454.84 | 1.13% | 313 |
| Nov 14, 2025 | 1,466.50 | 1,466.50 | 1,466.50 | 1,466.50 | 1,438.66 | -0.44% | 45 |
| Nov 13, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,445.03 | - | 338 |
| Nov 12, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,445.03 | -0.41% | 812 |
| Nov 11, 2025 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,450.92 | -0.03% | 7 |
| Nov 7, 2025 | 1,465.03 | 1,479.40 | 1,465.03 | 1,479.40 | 1,451.31 | -0.84% | 581 |
| Nov 4, 2025 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,463.67 | 0.37% | 257 |
| Nov 3, 2025 | 1,485.50 | 1,486.50 | 1,485.50 | 1,486.50 | 1,458.28 | -0.57% | 190 |
| Oct 29, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,459.15 | -0.01% | 71 |
| Oct 28, 2025 | 1,495.20 | 1,495.20 | 1,495.20 | 1,495.20 | 1,459.35 | 0.15% | 522 |
| Oct 27, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,457.20 | 0.37% | 65 |
| Oct 23, 2025 | 1,487.00 | 1,487.50 | 1,485.00 | 1,487.50 | 1,451.83 | 0.03% | 197 |
| Oct 22, 2025 | 1,487.00 | 1,487.00 | 1,480.00 | 1,487.00 | 1,451.35 | 0.41% | 279 |
| Oct 21, 2025 | 1,492.00 | 1,492.00 | 1,481.00 | 1,481.00 | 1,445.49 | -0.44% | 710 |
| Oct 20, 2025 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,451.83 | 0.44% | 65 |