iShares Core MSCI EAFE ETF (BMV:IEFA)
Mexico · Delayed Price · Currency is MXN 1,693.40
0.00 (0.00%)
Last updated: Sep 2, 2026, 11:39 AM CST
BMV:IEFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,692.31 | 1,693.40 | 1,692.31 | 1,693.40 | 1,693.40 | -0.74% | 5,276 |
| Aug 31, 2026 | 1,706.01 | 1,706.01 | 1,706.01 | 1,706.01 | 1,706.01 | 0.64% | 22 |
| Aug 20, 2026 | 1,699.25 | 1,699.25 | 1,695.11 | 1,695.11 | 1,695.11 | -1.62% | 2,570 |
| Aug 13, 2026 | 1,723.03 | 1,723.03 | 1,723.03 | 1,723.03 | 1,723.03 | 0.12% | 304 |
| Aug 12, 2026 | 1,721.55 | 1,721.55 | 1,721.00 | 1,721.00 | 1,721.00 | -0.06% | 58 |
| Aug 11, 2026 | 1,727.00 | 1,727.00 | 1,722.02 | 1,722.02 | 1,722.02 | -0.03% | 123 |
| Aug 6, 2026 | 1,722.47 | 1,722.47 | 1,722.47 | 1,722.47 | 1,722.47 | 0.06% | 11,704 |
| Aug 4, 2026 | 1,721.50 | 1,721.50 | 1,721.50 | 1,721.50 | 1,721.50 | 1.03% | 560 |
| Jul 31, 2026 | 1,676.87 | 1,704.00 | 1,676.87 | 1,704.00 | 1,704.00 | 1.30% | 1,265 |
| Jul 24, 2026 | 1,682.17 | 1,682.17 | 1,682.17 | 1,682.17 | 1,682.17 | -2.03% | 25 |
| Jul 20, 2026 | 1,716.99 | 1,716.99 | 1,716.99 | 1,716.99 | 1,716.99 | 1.72% | 402 |
| Jun 30, 2026 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.96% | 431,283 |
| Jun 26, 2026 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | -0.42% | 46 |
| Jun 23, 2026 | 1,679.01 | 1,679.01 | 1,679.01 | 1,679.01 | 1,679.01 | 0.30% | 16 |
| Jun 16, 2026 | 1,674.05 | 1,674.05 | 1,674.05 | 1,674.05 | 1,674.05 | - | 7 |
| Jun 15, 2026 | 1,674.01 | 1,674.01 | 1,674.00 | 1,674.00 | 1,674.00 | 0.91% | 573 |
| Jun 12, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,658.86 | 0.06% | 29,624 |
| Jun 8, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,657.88 | 0.30% | 1,311 |
| Jun 5, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,652.96 | -0.71% | 1,000 |
| Jun 3, 2026 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,664.76 | -0.47% | 12 |
| Jun 1, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,672.63 | -0.24% | 19 |
| May 29, 2026 | 1,704.09 | 1,704.09 | 1,704.09 | 1,704.09 | 1,676.66 | 1.21% | 4,887 |
| May 21, 2026 | 1,683.69 | 1,683.69 | 1,683.69 | 1,683.69 | 1,656.59 | 1.84% | 5,168 |
| May 15, 2026 | 1,620.03 | 1,653.22 | 1,620.03 | 1,653.22 | 1,626.61 | -1.00% | 14,000 |
| May 13, 2026 | 1,668.87 | 1,670.01 | 1,668.87 | 1,670.00 | 1,643.12 | 0.57% | 106 |
| May 12, 2026 | 1,677.40 | 1,677.40 | 1,660.57 | 1,660.57 | 1,633.84 | -0.65% | 4,594 |
| May 11, 2026 | 1,671.80 | 1,672.00 | 1,671.50 | 1,671.50 | 1,644.59 | 0.31% | 1,155 |
| May 7, 2026 | 1,666.41 | 1,666.41 | 1,666.40 | 1,666.40 | 1,639.57 | 1.92% | 92 |
| Apr 29, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,608.68 | -0.30% | 1,000 |
| Apr 28, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,613.60 | - | 1,000 |
| Apr 23, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,613.60 | -1.15% | 14,578 |
| Apr 16, 2026 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,632.29 | -0.84% | 121 |
| Apr 14, 2026 | 1,669.83 | 1,673.00 | 1,668.00 | 1,673.00 | 1,646.07 | 0.88% | 1,227 |
| Apr 13, 2026 | 1,650.00 | 1,658.45 | 1,650.00 | 1,658.45 | 1,631.75 | 3.01% | 546 |
| Apr 7, 2026 | 1,614.80 | 1,614.80 | 1,610.00 | 1,610.00 | 1,584.08 | -2.14% | 2,037 |
| Apr 6, 2026 | 1,645.25 | 1,645.25 | 1,645.25 | 1,645.25 | 1,618.77 | 0.32% | 4,342 |
| Apr 1, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,613.60 | 1.59% | 1,002 |
| Mar 31, 2026 | 1,614.26 | 1,614.26 | 1,614.26 | 1,614.26 | 1,588.27 | 1.49% | 339,782 |
| Mar 30, 2026 | 1,590.55 | 1,590.55 | 1,590.55 | 1,590.55 | 1,564.95 | 0.35% | 398 |
| Mar 27, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,559.49 | - | 3,094 |
| Mar 26, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,559.49 | 0.32% | 2,001 |
| Mar 24, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,554.57 | -0.84% | 1,000 |
| Mar 23, 2026 | 1,595.00 | 1,595.00 | 1,593.43 | 1,593.43 | 1,567.78 | 0.22% | 194 |
| Mar 19, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,564.40 | -2.26% | 46 |
| Mar 9, 2026 | 1,626.76 | 1,626.76 | 1,626.76 | 1,626.76 | 1,600.57 | -0.75% | 2,541 |
| Mar 6, 2026 | 1,638.83 | 1,639.00 | 1,638.83 | 1,639.00 | 1,612.62 | 0.18% | 306 |
| Mar 5, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,609.66 | -0.30% | 210 |