Skip to main content
logo
iShares Biotechnology ETF (BMV:IBB)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,650.00
+69.00 (1.93%)
Last updated: Sep 22, 2026, 10:19 AM CST

BMV:IBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,600.003,650.003,600.003,650.003,650.001.93%58
Sep 21, 20263,560.003,581.013,560.003,581.003,581.001.73%184
Sep 18, 20263,525.003,525.003,520.003,520.003,520.00-0.69%159
Sep 17, 20263,542.003,551.003,542.003,544.303,544.302.38%144
Sep 15, 20263,462.003,462.003,462.003,462.003,462.00-1.28%32
Sep 14, 20263,497.663,507.003,497.663,507.003,506.811.80%675
Sep 11, 20263,445.013,445.013,445.013,445.013,444.82-11
Sep 10, 20263,445.013,445.013,445.013,445.013,444.82-4.73%17
Sep 3, 20263,616.003,616.003,616.003,616.003,615.801.86%35
Sep 1, 20263,550.003,550.003,550.003,550.003,549.81-7
Aug 31, 20263,550.003,550.003,550.003,550.003,549.81-0.28%10
Aug 28, 20263,570.013,570.013,560.013,560.013,559.82-2.60%41
Aug 27, 20263,667.103,667.103,643.043,655.003,654.801.42%226
Aug 24, 20263,604.003,604.003,604.003,604.003,603.80-0.99%46
Aug 21, 20263,640.003,640.003,640.003,640.003,639.801.25%34
Aug 20, 20263,598.003,598.003,594.993,594.993,594.79-1.24%46
Aug 19, 20263,610.003,640.003,610.003,640.003,639.804.87%165
Aug 18, 20263,471.003,471.003,471.003,471.003,470.811.11%220
Aug 17, 20263,433.003,433.003,433.003,433.003,432.811.60%32
Aug 14, 20263,340.003,379.003,340.003,379.003,378.82-0.32%93
Aug 13, 20263,390.003,390.003,390.003,390.003,389.81-1.31%9
Aug 12, 20263,435.003,435.003,435.003,435.003,434.810.14%31
Aug 11, 20263,420.003,430.113,420.003,430.113,429.920.30%60
Aug 10, 20263,420.003,420.003,420.003,420.003,419.811.79%18
Aug 7, 20263,360.003,360.003,360.003,360.003,359.821.94%87
Aug 5, 20263,296.013,296.013,296.003,296.003,295.821.85%24
Jul 31, 20263,220.003,236.103,220.003,236.103,235.92-0.40%47
Jul 30, 20263,249.003,249.003,249.003,249.003,248.82-2.14%22
Jul 28, 20263,320.003,320.003,319.993,319.993,319.810.27%185
Jul 27, 20263,311.003,311.003,311.003,311.003,310.820.09%23
Jul 24, 20263,295.003,308.003,290.003,308.003,307.820.88%180
Jul 21, 20263,279.003,279.003,279.003,279.003,278.820.01%310
Jul 20, 20263,330.003,330.003,278.693,278.693,278.51-1.33%185
Jul 17, 20263,321.923,323.003,321.923,323.003,322.82-1.28%40
Jul 16, 20263,400.003,400.003,365.993,365.993,365.812.10%38
Jul 15, 20263,291.753,296.903,291.753,296.903,296.720.16%53
Jul 14, 20263,276.653,293.033,276.653,291.753,291.57-0.73%108
Jul 13, 20263,318.003,318.003,316.003,316.003,315.82-4.16%1,449
Jul 9, 20263,490.003,490.003,460.003,460.003,459.81-0.48%115
Jul 7, 20263,430.003,480.003,430.003,476.653,476.461.81%178
Jul 6, 20263,415.003,415.003,415.003,415.003,414.812.31%64
Jul 1, 20263,338.013,338.013,338.003,338.003,337.823.28%399
Jun 25, 20263,232.123,232.123,232.123,232.123,231.947.74%7
Jun 22, 20263,000.013,000.013,000.013,000.012,999.85-6.22%12
Jun 19, 20263,199.003,199.003,199.003,199.003,198.836.10%10
Jun 18, 20263,015.003,015.003,015.003,015.003,014.840.50%7
Jun 17, 20262,967.003,000.002,967.003,000.002,999.841.11%22
Jun 15, 20262,967.002,967.002,967.002,967.002,966.840.76%40
Jun 12, 20262,945.002,945.002,945.002,945.002,944.430.17%20
Jun 11, 20262,940.002,940.002,940.002,940.002,939.430.64%34