iShares iBoxx $ High Yield Corporate Bond ETF (BMV:HYG)
Mexico · Delayed Price · Currency is MXN 1,361.20
+6.83 (0.50%)
At close: Sep 22, 2026
BMV:HYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | 0.50% | 404 |
| Sep 21, 2026 | 1,355.12 | 1,355.12 | 1,354.37 | 1,354.37 | 1,354.37 | 0.25% | 49,585 |
| Sep 17, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.97% | 1,492 |
| Sep 11, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.15% | 433 |
| Sep 10, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.59% | 270 |
| Sep 9, 2026 | 1,332.20 | 1,332.20 | 1,332.20 | 1,332.20 | 1,332.20 | -0.50% | 6 |
| Sep 8, 2026 | 1,332.98 | 1,338.90 | 1,332.98 | 1,338.90 | 1,338.90 | -1.41% | 372 |
| Aug 31, 2026 | 1,365.49 | 1,365.49 | 1,365.49 | 1,365.49 | 1,358.08 | 1.79% | 10 |
| Aug 28, 2026 | 1,341.47 | 1,341.47 | 1,341.47 | 1,341.47 | 1,334.19 | -0.50% | 11 |
| Aug 27, 2026 | 1,348.22 | 1,348.22 | 1,348.22 | 1,348.22 | 1,340.91 | -0.50% | 11 |
| Aug 26, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,347.65 | 0.07% | 1,224 |
| Aug 25, 2026 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,346.66 | 0.37% | 96 |
| Aug 24, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,341.68 | - | 10 |
| Aug 19, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,341.68 | -0.44% | 225 |
| Aug 17, 2026 | 1,354.99 | 1,355.00 | 1,354.99 | 1,355.00 | 1,347.65 | -0.15% | 45 |
| Aug 11, 2026 | 1,361.00 | 1,361.00 | 1,357.00 | 1,357.00 | 1,349.64 | -0.44% | 4,267 |
| Aug 10, 2026 | 1,360.00 | 1,362.99 | 1,360.00 | 1,362.99 | 1,355.60 | -0.77% | 16,699 |
| Aug 3, 2026 | 1,373.50 | 1,373.50 | 1,373.50 | 1,373.50 | 1,366.05 | -0.10% | 730 |
| Jul 29, 2026 | 1,381.50 | 1,381.50 | 1,381.50 | 1,381.50 | 1,367.38 | -0.25% | 460 |
| Jul 22, 2026 | 1,381.99 | 1,385.00 | 1,381.99 | 1,385.00 | 1,370.84 | -0.50% | 204 |
| Jul 17, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,377.77 | 0.36% | 5 |
| Jul 15, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,372.82 | -0.38% | 485 |
| Jul 13, 2026 | 1,392.00 | 1,394.00 | 1,391.75 | 1,392.35 | 1,378.12 | -0.69% | 33,485 |
| Jul 8, 2026 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,387.67 | 0.21% | 170 |
| Jul 7, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,384.70 | 0.14% | 81 |
| Jul 1, 2026 | 1,395.00 | 1,397.00 | 1,395.00 | 1,397.00 | 1,382.72 | 0.46% | 451 |
| Jun 30, 2026 | 1,398.01 | 1,398.01 | 1,397.00 | 1,397.00 | 1,376.34 | -0.62% | 3,291 |
| Jun 24, 2026 | 1,405.70 | 1,405.70 | 1,405.70 | 1,405.70 | 1,384.91 | 0.77% | 79 |
| Jun 23, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,374.37 | 0.65% | 360 |
| Jun 22, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,365.51 | -0.15% | 81 |
| Jun 18, 2026 | 1,388.08 | 1,388.08 | 1,388.08 | 1,388.08 | 1,367.56 | 0.77% | 1,410 |
| Jun 17, 2026 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | 1,357.13 | -0.21% | 360 |
| Jun 15, 2026 | 1,377.00 | 1,380.41 | 1,377.00 | 1,380.41 | 1,360.00 | 0.25% | 530 |
| Jun 12, 2026 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,356.64 | -0.38% | 72 |
| Jun 11, 2026 | 1,382.50 | 1,385.11 | 1,382.27 | 1,382.27 | 1,361.83 | -0.39% | 1,963 |
| Jun 9, 2026 | 1,387.70 | 1,387.70 | 1,387.70 | 1,387.70 | 1,367.18 | 0.56% | 216 |
| Jun 4, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,359.59 | -0.06% | 2,159 |
| Jun 3, 2026 | 1,381.00 | 1,381.00 | 1,380.85 | 1,380.85 | 1,360.43 | -0.10% | 2,234 |
| Jun 2, 2026 | 1,382.20 | 1,382.20 | 1,382.20 | 1,382.20 | 1,361.76 | -0.25% | 361 |
| May 29, 2026 | 1,392.70 | 1,392.70 | 1,392.70 | 1,392.70 | 1,365.12 | 0.48% | 375 |
| May 22, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,358.55 | 0.35% | 2,187 |
| May 19, 2026 | 1,380.00 | 1,381.14 | 1,380.00 | 1,381.14 | 1,353.79 | -0.01% | 13,380 |
| May 15, 2026 | 1,381.33 | 1,381.33 | 1,381.33 | 1,381.33 | 1,353.97 | 0.40% | 3,186 |
| May 12, 2026 | 1,375.80 | 1,375.80 | 1,375.80 | 1,375.80 | 1,348.55 | -0.16% | 80 |
| May 11, 2026 | 1,375.64 | 1,378.00 | 1,375.64 | 1,378.00 | 1,350.71 | 1.51% | 308 |
| May 7, 2026 | 1,357.46 | 1,357.46 | 1,357.46 | 1,357.46 | 1,330.58 | -2.06% | 47 |
| May 6, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,358.55 | -0.81% | 44 |
| May 4, 2026 | 1,397.15 | 1,397.35 | 1,397.15 | 1,397.35 | 1,369.68 | -0.12% | 249 |
| Apr 30, 2026 | 1,406.30 | 1,406.30 | 1,406.30 | 1,406.30 | 1,371.26 | 0.71% | 1,068 |
| Apr 28, 2026 | 1,395.92 | 1,396.34 | 1,395.92 | 1,396.34 | 1,361.55 | -0.05% | 3,112 |