iShares iBoxx $ High Yield Corporate Bond ETF (BMV:HYG)
Mexico · Delayed Price · Currency is MXN 1,386.00
-11.35 (-0.81%)
Last updated: May 6, 2026, 11:48 AM CST
BMV:HYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.81% | 44 |
| May 4, 2026 | 1,397.15 | 1,397.35 | 1,397.15 | 1,397.35 | 1,397.35 | -0.64% | 249 |
| Apr 30, 2026 | 1,406.30 | 1,406.30 | 1,406.30 | 1,406.30 | 1,398.96 | 0.71% | 1,068 |
| Apr 28, 2026 | 1,395.92 | 1,396.34 | 1,395.92 | 1,396.34 | 1,389.06 | -0.05% | 3,112 |
| Apr 23, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,389.71 | - | 7 |
| Apr 21, 2026 | 1,392.00 | 1,397.00 | 1,392.00 | 1,397.00 | 1,389.71 | 1.15% | 399 |
| Apr 17, 2026 | 1,381.06 | 1,381.06 | 1,381.06 | 1,381.06 | 1,373.86 | -0.50% | 7 |
| Apr 16, 2026 | 1,385.80 | 1,388.00 | 1,385.80 | 1,388.00 | 1,380.76 | -0.04% | 1,663 |
| Apr 15, 2026 | 1,388.50 | 1,388.50 | 1,388.50 | 1,388.50 | 1,381.26 | 0.25% | 77 |
| Apr 13, 2026 | 1,411.00 | 1,411.00 | 1,385.00 | 1,385.00 | 1,377.78 | -1.84% | 157 |
| Mar 24, 2026 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,396.76 | 0.21% | 3,663 |
| Mar 17, 2026 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,393.79 | -0.91% | 215 |
| Mar 12, 2026 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,406.66 | 0.60% | 700 |
| Mar 11, 2026 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 1,398.24 | -0.53% | 222 |
| Mar 6, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,405.67 | 0.14% | 98 |
| Mar 5, 2026 | 1,417.99 | 1,418.00 | 1,417.99 | 1,418.00 | 1,403.69 | 0.01% | 32 |
| Mar 3, 2026 | 1,417.85 | 1,417.85 | 1,417.85 | 1,417.85 | 1,403.54 | 1.64% | 22,310 |
| Feb 19, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,374.21 | 0.15% | 692 |
| Feb 18, 2026 | 1,392.96 | 1,392.96 | 1,392.96 | 1,392.96 | 1,372.20 | 0.72% | 1,547 |
| Feb 17, 2026 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,362.39 | -0.50% | 359 |
| Feb 12, 2026 | 1,390.01 | 1,390.01 | 1,390.01 | 1,390.01 | 1,369.30 | - | 367 |
| Feb 11, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,369.29 | - | 1,019 |
| Feb 10, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,369.29 | -0.50% | 1,460 |
| Feb 6, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,376.18 | -0.11% | 535 |
| Feb 5, 2026 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 1,377.66 | 0.39% | 72 |
| Feb 3, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,372.24 | -0.61% | 2,197 |
| Jan 27, 2026 | 1,401.51 | 1,401.51 | 1,401.51 | 1,401.51 | 1,373.82 | -0.03% | 1,344 |
| Jan 26, 2026 | 1,401.98 | 1,401.98 | 1,401.98 | 1,401.98 | 1,374.28 | -1.20% | 6,121 |
| Jan 21, 2026 | 1,415.00 | 1,419.00 | 1,415.00 | 1,419.00 | 1,390.96 | -0.77% | 113 |
| Jan 16, 2026 | 1,435.45 | 1,435.45 | 1,430.06 | 1,430.06 | 1,401.80 | - | 18,123 |
| Jan 15, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,401.74 | -1.31% | 348 |
| Jan 12, 2026 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,420.37 | -0.43% | 49 |
| Jan 9, 2026 | 1,455.22 | 1,455.22 | 1,455.22 | 1,455.22 | 1,426.46 | 0.09% | 59,559 |
| Jan 6, 2026 | 1,454.22 | 1,454.22 | 1,453.97 | 1,453.97 | 1,425.24 | 0.87% | 9,063 |
| Dec 31, 2025 | 1,441.41 | 1,441.41 | 1,441.41 | 1,441.41 | 1,412.93 | -0.38% | 14 |
| Dec 29, 2025 | 1,446.90 | 1,446.90 | 1,446.90 | 1,446.90 | 1,418.31 | 0.13% | 3,186 |
| Dec 26, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,416.45 | 0.26% | 689 |
| Dec 23, 2025 | 1,442.50 | 1,442.50 | 1,441.20 | 1,441.20 | 1,412.72 | -0.26% | 5,686 |
| Dec 19, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,416.45 | -0.48% | 131 |
| Dec 17, 2025 | 1,449.00 | 1,452.00 | 1,449.00 | 1,452.00 | 1,416.61 | 0.34% | 182 |
| Dec 16, 2025 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,411.82 | -0.34% | 154 |
| Dec 15, 2025 | 1,450.00 | 1,452.00 | 1,450.00 | 1,452.00 | 1,416.61 | -0.41% | 5,019 |
| Dec 11, 2025 | 1,456.00 | 1,458.00 | 1,456.00 | 1,458.00 | 1,422.46 | -0.40% | 725 |
| Dec 9, 2025 | 1,466.20 | 1,466.20 | 1,463.79 | 1,463.79 | 1,428.11 | -0.42% | 387 |
| Dec 4, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.17 | -0.39% | 609 |
| Dec 3, 2025 | 1,472.00 | 1,475.80 | 1,472.00 | 1,475.80 | 1,439.83 | -0.51% | 646 |
| Nov 28, 2025 | 1,485.50 | 1,485.50 | 1,483.40 | 1,483.40 | 1,440.55 | 0.03% | 124 |
| Nov 21, 2025 | 1,486.12 | 1,486.62 | 1,483.00 | 1,483.00 | 1,440.16 | 1.13% | 313 |
| Nov 14, 2025 | 1,466.50 | 1,466.50 | 1,466.50 | 1,466.50 | 1,424.14 | -0.44% | 45 |
| Nov 13, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,430.45 | - | 338 |