iShares 7-10 Year Treasury Bond ETF (BMV:IEF)
Mexico · Delayed Price · Currency is MXN 1,575.30
+6.82 (0.43%)
Last updated: Sep 22, 2026, 11:59 AM CST
BMV:IEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,574.80 | 1,575.30 | 1,574.80 | 1,575.30 | 1,575.30 | 0.43% | 208 |
| Sep 21, 2026 | 1,568.48 | 1,568.48 | 1,568.48 | 1,568.48 | 1,568.48 | 1.27% | 31,900 |
| Sep 10, 2026 | 1,549.00 | 1,549.00 | 1,548.80 | 1,548.80 | 1,548.80 | -0.30% | 1,976 |
| Sep 9, 2026 | 1,554.42 | 1,554.42 | 1,553.46 | 1,553.46 | 1,553.46 | -0.31% | 32,309 |
| Sep 4, 2026 | 1,558.24 | 1,558.24 | 1,558.24 | 1,558.24 | 1,558.24 | -0.23% | 35,301 |
| Sep 3, 2026 | 1,562.80 | 1,562.80 | 1,561.88 | 1,561.88 | 1,561.88 | 0.12% | 39,809 |
| Sep 2, 2026 | 1,564.90 | 1,565.30 | 1,560.01 | 1,560.01 | 1,560.01 | -0.34% | 81,154 |
| Sep 1, 2026 | 1,572.00 | 1,572.00 | 1,564.00 | 1,565.39 | 1,565.39 | -0.35% | 32,308 |
| Aug 31, 2026 | 1,576.50 | 1,576.50 | 1,576.50 | 1,576.50 | 1,570.85 | -0.22% | 2,475 |
| Aug 28, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,574.33 | -0.04% | 5 |
| Aug 27, 2026 | 1,580.60 | 1,580.60 | 1,580.60 | 1,580.60 | 1,574.93 | -0.05% | 139 |
| Aug 26, 2026 | 1,582.01 | 1,582.01 | 1,580.40 | 1,581.44 | 1,575.77 | 0.70% | 32,917 |
| Aug 21, 2026 | 1,570.48 | 1,570.48 | 1,570.48 | 1,570.48 | 1,564.85 | -0.54% | 9,106 |
| Aug 19, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,573.34 | -0.55% | 58 |
| Aug 12, 2026 | 1,587.40 | 1,587.68 | 1,587.40 | 1,587.68 | 1,581.99 | -0.02% | 1,674 |
| Aug 11, 2026 | 1,591.00 | 1,591.00 | 1,588.00 | 1,588.00 | 1,582.31 | -0.14% | 9,175 |
| Aug 10, 2026 | 1,590.20 | 1,590.20 | 1,590.20 | 1,590.20 | 1,584.50 | -0.30% | 663 |
| Aug 7, 2026 | 1,595.03 | 1,595.03 | 1,595.03 | 1,595.03 | 1,589.31 | -0.19% | 15,652 |
| Aug 6, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,592.27 | -0.64% | 431 |
| Aug 4, 2026 | 1,608.32 | 1,608.32 | 1,608.32 | 1,608.32 | 1,602.55 | 0.05% | 15,500 |
| Aug 3, 2026 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 1,601.74 | -0.01% | 1,934 |
| Jul 31, 2026 | 1,613.15 | 1,613.15 | 1,613.15 | 1,613.15 | 1,601.88 | -0.95% | 694 |
| Jul 29, 2026 | 1,628.70 | 1,628.70 | 1,628.70 | 1,628.70 | 1,617.32 | -0.08% | 70 |
| Jul 28, 2026 | 1,634.99 | 1,634.99 | 1,630.00 | 1,630.00 | 1,618.61 | 0.31% | 53 |
| Jul 27, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,613.65 | -0.21% | 35 |
| Jul 24, 2026 | 1,625.00 | 1,628.36 | 1,625.00 | 1,628.36 | 1,616.98 | -0.35% | 124,498 |
| Jul 23, 2026 | 1,627.00 | 1,634.00 | 1,626.60 | 1,634.00 | 1,622.58 | 0.87% | 660 |
| Jul 22, 2026 | 1,623.22 | 1,623.22 | 1,619.96 | 1,619.96 | 1,608.64 | 1.88% | 84,962 |
| Jul 21, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,578.89 | -2.45% | 24,806 |
| Jul 20, 2026 | 1,628.91 | 1,629.91 | 1,628.91 | 1,629.91 | 1,618.52 | 1.15% | 6,542 |
| Jul 17, 2026 | 1,611.31 | 1,611.31 | 1,611.31 | 1,611.31 | 1,600.05 | -1.22% | 11 |
| Jul 15, 2026 | 1,631.20 | 1,631.20 | 1,631.20 | 1,631.20 | 1,619.80 | 0.03% | 104,248 |
| Jul 14, 2026 | 1,630.72 | 1,630.72 | 1,630.72 | 1,630.72 | 1,619.33 | -0.38% | 46,000 |
| Jul 10, 2026 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,625.56 | -0.37% | 83 |
| Jul 9, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,631.52 | 0.03% | 12 |
| Jul 8, 2026 | 1,643.00 | 1,643.00 | 1,642.47 | 1,642.47 | 1,630.99 | 0.01% | 226 |
| Jul 7, 2026 | 1,642.38 | 1,642.38 | 1,642.38 | 1,642.38 | 1,630.91 | -0.46% | 91,204 |
| Jul 6, 2026 | 1,636.53 | 1,650.00 | 1,636.50 | 1,650.00 | 1,638.47 | 0.36% | 1,215 |
| Jul 2, 2026 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,632.51 | -0.39% | 40 |
| Jul 1, 2026 | 1,651.00 | 1,651.50 | 1,650.50 | 1,650.50 | 1,638.97 | -0.25% | 690 |
| Jun 30, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,643.00 | 0.09% | 31 |
| Jun 29, 2026 | 1,668.47 | 1,668.47 | 1,658.50 | 1,658.50 | 1,641.52 | -0.57% | 105 |
| Jun 24, 2026 | 1,667.97 | 1,667.97 | 1,667.97 | 1,667.97 | 1,650.89 | 2.32% | 2,056 |
| Jun 22, 2026 | 1,628.78 | 1,630.10 | 1,628.78 | 1,630.10 | 1,613.41 | 1.94% | 295 |
| Jun 18, 2026 | 1,599.01 | 1,599.01 | 1,599.01 | 1,599.01 | 1,582.64 | -1.54% | 48 |
| Jun 17, 2026 | 1,625.55 | 1,625.55 | 1,624.00 | 1,624.00 | 1,607.37 | -0.16% | 1,636 |
| Jun 16, 2026 | 1,629.79 | 1,629.79 | 1,626.53 | 1,626.53 | 1,609.88 | -0.20% | 103 |
| Jun 15, 2026 | 1,622.00 | 1,629.80 | 1,622.00 | 1,629.80 | 1,613.11 | 0.60% | 54 |
| Jun 12, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,603.41 | -0.67% | 31 |
| Jun 11, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,614.30 | -0.12% | 47 |