iShares iBoxx $ High Yield Corporate Bond ETF (BMV:HYG)
Mexico · Delayed Price · Currency is MXN 1,498.89
+10.39 (0.70%)
Last updated: Aug 11, 2025
BMV:HYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,495.03 | 1,495.03 | 1,491.00 | 1,491.00 | - | -0.53% | 593 |
| Aug 11, 2025 | 1,498.89 | 1,498.89 | 1,498.89 | 1,498.89 | - | 0.70% | 668 |
| Aug 8, 2025 | 1,488.50 | 1,488.50 | 1,488.50 | 1,488.50 | - | -0.37% | 677 |
| Aug 7, 2025 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | - | - | - |
| Aug 6, 2025 | 1,500.01 | 1,500.01 | 1,494.00 | 1,494.00 | - | -0.93% | 684 |
| Aug 5, 2025 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | - | -0.14% | 13 |
| Aug 4, 2025 | 1,510.15 | 1,510.15 | 1,510.15 | 1,510.15 | - | - | - |
| Aug 1, 2025 | 1,502.44 | 1,510.15 | 1,502.44 | 1,510.15 | - | 0.01% | 2,918 |
| Jul 31, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 1.00% | 9,052 |
| Jul 30, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | - | - |
| Jul 29, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | - | - |
| Jul 28, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | - | - |
| Jul 25, 2025 | 1,495.11 | 1,495.11 | 1,495.00 | 1,495.00 | - | 0.04% | 42,370 |
| Jul 24, 2025 | 1,494.41 | 1,494.41 | 1,494.41 | 1,494.41 | - | -0.31% | 34,293 |
| Jul 23, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | -0.07% | 7 |
| Jul 22, 2025 | 1,500.10 | 1,500.10 | 1,500.10 | 1,500.10 | - | - | - |
| Jul 21, 2025 | 1,499.23 | 1,500.10 | 1,499.23 | 1,500.10 | - | -0.19% | 61 |
| Jul 18, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | - | - |
| Jul 17, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | 0.41% | 8,098 |
| Jul 16, 2025 | 1,496.00 | 1,496.82 | 1,496.00 | 1,496.82 | - | -0.29% | 185 |
| Jul 15, 2025 | 1,501.20 | 1,501.20 | 1,501.20 | 1,501.20 | - | 0.01% | 470 |
| Jul 14, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - | 0.68% | 298 |
| Jul 11, 2025 | 1,490.86 | 1,490.86 | 1,490.86 | 1,490.86 | - | - | - |
| Jul 10, 2025 | 1,490.86 | 1,490.86 | 1,490.86 | 1,490.86 | - | -0.48% | 19 |
| Jul 9, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - | 0.67% | 235 |
| Jul 8, 2025 | 1,487.97 | 1,487.97 | 1,487.97 | 1,487.97 | - | -1.50% | 75 |
| Jul 7, 2025 | 1,510.60 | 1,510.60 | 1,510.60 | 1,510.60 | - | - | - |
| Jul 4, 2025 | 1,510.60 | 1,510.60 | 1,510.60 | 1,510.60 | - | - | - |
| Jul 3, 2025 | 1,510.60 | 1,510.60 | 1,510.60 | 1,510.60 | - | - | - |
| Jul 2, 2025 | 1,510.60 | 1,510.60 | 1,510.60 | 1,510.60 | - | 0.04% | 256 |
| Jul 1, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | - | - |
| Jun 30, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | -0.98% | 32 |
| Jun 27, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | - | - | - |
| Jun 26, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | - | - | - |
| Jun 25, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | - | - | - |
| Jun 24, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | - | -0.20% | 196 |
| Jun 23, 2025 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | - | - | - |
| Jun 20, 2025 | 1,530.50 | 1,530.50 | 1,528.00 | 1,528.00 | - | 1.26% | 520 |
| Jun 19, 2025 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | - | - | - |
| Jun 18, 2025 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | - | - | - |
| Jun 17, 2025 | 1,508.99 | 1,509.00 | 1,508.99 | 1,509.00 | - | 0.60% | 21 |
| Jun 16, 2025 | 1,500.03 | 1,500.03 | 1,500.03 | 1,500.03 | - | - | - |
| Jun 13, 2025 | 1,497.45 | 1,500.03 | 1,497.45 | 1,500.03 | - | -0.44% | 94 |
| Jun 12, 2025 | 1,506.59 | 1,506.59 | 1,506.59 | 1,506.59 | - | - | - |
| Jun 11, 2025 | 1,506.59 | 1,506.59 | 1,506.59 | 1,506.59 | - | -0.50% | 21 |
| Jun 10, 2025 | 1,514.18 | 1,514.18 | 1,514.17 | 1,514.17 | - | -0.58% | 141 |
| Jun 9, 2025 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | - | - | - |
| Jun 6, 2025 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | - | 0.06% | 1,659 |
| Jun 5, 2025 | 1,525.00 | 1,525.00 | 1,522.13 | 1,522.13 | - | -1.16% | 796 |
| Jun 4, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - | - |