iShares Core MSCI EAFE ETF (BMV:IEFA)
Mexico · Delayed Price · Currency is MXN 1,641.00
-48.50 (-2.87%)
At close: Mar 3, 2026
BMV:IEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | -2.87% | 68 |
| Feb 26, 2026 | 1,689.00 | 1,689.50 | 1,689.00 | 1,689.50 | 1,689.50 | 1.47% | 2,060 |
| Feb 13, 2026 | 1,668.00 | 1,668.00 | 1,665.01 | 1,665.01 | 1,665.01 | -0.60% | 3,603 |
| Feb 12, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.65% | 22 |
| Feb 11, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 2.37% | 330 |
| Feb 6, 2026 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0.06% | 252 |
| Feb 4, 2026 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.67% | 133,747 |
| Jan 27, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1.10% | 142 |
| Jan 21, 2026 | 1,617.24 | 1,617.24 | 1,617.24 | 1,617.24 | 1,617.24 | -1.32% | 3,521 |
| Jan 16, 2026 | 1,638.90 | 1,638.90 | 1,638.90 | 1,638.90 | 1,638.90 | -1.39% | 1,326 |
| Jan 12, 2026 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.30% | 31 |
| Jan 9, 2026 | 1,658.00 | 1,658.00 | 1,657.00 | 1,657.00 | 1,657.00 | 2.38% | 154 |
| Jan 2, 2026 | 1,618.50 | 1,618.50 | 1,618.50 | 1,618.50 | 1,618.50 | 0.47% | 1,453 |
| Dec 31, 2025 | 1,610.92 | 1,610.92 | 1,610.92 | 1,610.92 | 1,610.92 | -0.09% | 4,977 |
| Dec 29, 2025 | 1,612.00 | 1,612.40 | 1,612.00 | 1,612.40 | 1,612.40 | 0.09% | 101 |
| Dec 26, 2025 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.01% | 5 |
| Dec 23, 2025 | 1,611.15 | 1,611.15 | 1,611.15 | 1,611.15 | 1,611.15 | 0.57% | 518 |
| Dec 22, 2025 | 1,602.03 | 1,602.03 | 1,602.03 | 1,602.03 | 1,602.03 | 0.65% | 275,108 |
| Dec 18, 2025 | 1,592.00 | 1,592.00 | 1,589.61 | 1,591.74 | 1,591.74 | 0.42% | 261,602 |
| Dec 17, 2025 | 1,585.01 | 1,585.01 | 1,585.01 | 1,585.01 | 1,585.01 | -2.76% | 36 |
| Dec 15, 2025 | 1,630.05 | 1,630.05 | 1,630.05 | 1,630.05 | 1,599.30 | -0.14% | 69,456 |
| Dec 11, 2025 | 1,633.50 | 1,633.50 | 1,631.00 | 1,632.32 | 1,601.52 | 0.26% | 220,729 |
| Dec 10, 2025 | 1,621.89 | 1,628.15 | 1,621.89 | 1,628.15 | 1,597.43 | 0.53% | 84,911 |
| Dec 9, 2025 | 1,619.56 | 1,619.56 | 1,619.56 | 1,619.56 | 1,589.00 | -0.26% | 2,096 |
| Dec 8, 2025 | 1,623.74 | 1,623.74 | 1,623.74 | 1,623.74 | 1,593.10 | 0.02% | 1,767 |
| Dec 5, 2025 | 1,624.40 | 1,624.40 | 1,623.36 | 1,623.36 | 1,592.73 | -0.28% | 98,568 |
| Dec 4, 2025 | 1,627.90 | 1,627.90 | 1,627.90 | 1,627.90 | 1,597.19 | 0.67% | 108,104 |
| Dec 2, 2025 | 1,619.48 | 1,619.48 | 1,617.00 | 1,617.00 | 1,586.49 | -0.32% | 18,686 |
| Dec 1, 2025 | 1,619.70 | 1,622.11 | 1,619.70 | 1,622.11 | 1,591.51 | 1.96% | 559,930 |
| Nov 21, 2025 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,560.98 | 0.03% | 2,342 |
| Nov 18, 2025 | 1,590.48 | 1,590.48 | 1,590.48 | 1,590.48 | 1,560.47 | -2.61% | 204 |
| Nov 10, 2025 | 1,633.03 | 1,633.03 | 1,633.03 | 1,633.03 | 1,602.22 | 0.68% | 260 |
| Nov 6, 2025 | 1,621.98 | 1,621.98 | 1,621.98 | 1,621.98 | 1,591.38 | -0.58% | 8,792 |
| Nov 5, 2025 | 1,630.50 | 1,631.50 | 1,630.50 | 1,631.50 | 1,600.72 | -0.15% | 6,213 |
| Oct 31, 2025 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,603.17 | -0.17% | 3,010 |
| Oct 24, 2025 | 1,636.78 | 1,636.78 | 1,636.78 | 1,636.78 | 1,605.90 | 0.95% | 3,307 |
| Oct 22, 2025 | 1,621.37 | 1,621.37 | 1,621.37 | 1,621.37 | 1,590.78 | -0.62% | 243 |
| Oct 21, 2025 | 1,631.46 | 1,631.46 | 1,631.46 | 1,631.46 | 1,600.68 | -0.20% | 2,629 |
| Oct 20, 2025 | 1,628.62 | 1,635.00 | 1,628.62 | 1,634.80 | 1,603.96 | 1.26% | 2,297 |
| Oct 14, 2025 | 1,614.38 | 1,614.38 | 1,614.38 | 1,614.38 | 1,583.92 | -0.62% | 118 |
| Oct 8, 2025 | 1,624.50 | 1,624.50 | 1,624.50 | 1,624.50 | 1,593.85 | -0.49% | 7 |
| Oct 6, 2025 | 1,641.95 | 1,641.95 | 1,632.45 | 1,632.45 | 1,601.65 | 1.06% | 222 |
| Oct 1, 2025 | 1,615.40 | 1,615.40 | 1,615.40 | 1,615.40 | 1,584.92 | 1.07% | 1,056 |
| Sep 30, 2025 | 1,599.88 | 1,599.88 | 1,598.29 | 1,598.29 | 1,568.13 | 0.71% | 296,363 |
| Sep 26, 2025 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,557.06 | -2.64% | 28 |
| Sep 17, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,599.25 | 2.97% | 12 |