iShares U.S. Infrastructure ETF (BMV:IFRA)
Mexico · Delayed Price · Currency is MXN 1,040.00
+69.97 (7.21%)
At close: Feb 13, 2026
BMV:IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 7.21% | 115 |
| Dec 4, 2025 | 970.03 | 970.03 | 970.03 | 970.03 | 964.64 | 9.07% | 90 |
| Apr 15, 2025 | 889.34 | 889.34 | 889.34 | 889.34 | 877.02 | -3.35% | 15 |
| Mar 25, 2025 | 920.18 | 920.18 | 920.18 | 920.18 | 907.43 | -2.69% | 3,170 |
| Feb 27, 2025 | 945.61 | 945.61 | 945.61 | 945.61 | 927.26 | -1.50% | 125,000 |
| Feb 25, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 941.38 | -2.44% | 606 |
| Feb 10, 2025 | 983.99 | 983.99 | 983.99 | 983.99 | 964.90 | -1.21% | - |
| Jan 22, 2025 | 996.00 | 996.00 | 996.00 | 996.00 | 976.68 | 6.09% | 1,459 |
| Jan 10, 2025 | 938.80 | 938.80 | 938.80 | 938.80 | 920.59 | -2.66% | 125 |
| Jan 3, 2025 | 964.41 | 964.41 | 964.41 | 964.41 | 945.70 | -4.38% | 10,848 |
| Nov 14, 2024 | 1,008.54 | 1,008.54 | 1,008.54 | 1,008.54 | 984.48 | -0.25% | 4,408 |
| Nov 8, 2024 | 1,006.40 | 1,011.06 | 1,006.40 | 1,011.06 | 986.94 | 6.73% | 30,907 |
| Nov 1, 2024 | 947.33 | 947.33 | 947.33 | 947.33 | 924.73 | 0.67% | 28,578 |
| Oct 15, 2024 | 941.00 | 941.00 | 941.00 | 941.00 | 918.55 | 6.69% | 1,596 |
| Sep 3, 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 856.23 | 4.81% | 3,428 |
| Aug 20, 2024 | 841.55 | 841.55 | 841.55 | 841.55 | 816.96 | 2.10% | 1,960 |
| Aug 14, 2024 | 824.24 | 824.24 | 824.24 | 824.24 | 800.16 | -0.89% | 3,129 |
| Aug 13, 2024 | 831.68 | 831.68 | 831.68 | 831.68 | 807.38 | -2.73% | 2,437 |
| Aug 2, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 830.02 | -0.10% | 54 |
| Aug 1, 2024 | 855.88 | 855.88 | 855.88 | 855.88 | 830.88 | 12.34% | 1,583 |
| Jul 2, 2024 | 761.84 | 761.84 | 761.84 | 761.84 | 739.58 | -2.22% | 1,551 |
| Jun 18, 2024 | 779.10 | 779.10 | 779.10 | 779.10 | 756.34 | -0.67% | 1,733 |
| Jun 17, 2024 | 784.37 | 784.37 | 784.37 | 784.37 | 761.45 | 2.39% | 1,656 |
| Jun 6, 2024 | 755.81 | 766.09 | 755.81 | 766.09 | 740.65 | 4.89% | 10,646 |
| Apr 25, 2024 | 730.34 | 730.34 | 730.34 | 730.34 | 706.09 | 4.20% | 1,273 |
| Mar 19, 2024 | 700.90 | 700.90 | 700.90 | 700.90 | 675.03 | 1.18% | 1,168 |
| Mar 15, 2024 | 692.70 | 692.70 | 692.70 | 692.70 | 667.13 | 0.82% | 15,709 |
| Mar 14, 2024 | 687.05 | 687.05 | 687.05 | 687.05 | 661.69 | 2.37% | 1,151 |
| Feb 1, 2024 | 671.15 | 671.15 | 671.15 | 671.15 | 646.38 | 1.35% | 20,360 |
| Jan 25, 2024 | 662.23 | 662.23 | 662.23 | 662.23 | 637.79 | -3.32% | 34,710 |
| Jan 2, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 659.72 | -0.51% | 41,387 |
| Dec 28, 2023 | 688.54 | 688.54 | 688.54 | 688.54 | 663.13 | 0.94% | 27,605 |
| Dec 18, 2023 | 682.12 | 682.12 | 682.12 | 682.12 | 653.10 | 8.05% | 6,386 |
| Nov 1, 2023 | 631.29 | 631.29 | 631.29 | 631.29 | 604.43 | -3.89% | 3,410 |
| Oct 19, 2023 | 656.83 | 656.83 | 656.83 | 656.83 | 628.88 | -0.39% | 11,488 |
| Sep 12, 2023 | 659.43 | 659.43 | 659.43 | 659.43 | 627.67 | 2.88% | 4,603 |
| Aug 25, 2023 | 641.00 | 641.00 | 641.00 | 641.00 | 610.12 | -3.45% | 465 |
| Aug 16, 2023 | 663.92 | 663.92 | 663.92 | 663.92 | 631.94 | -0.96% | 2,690 |
| Aug 14, 2023 | 670.38 | 670.38 | 670.38 | 670.38 | 638.09 | -1.08% | 3,754 |
| Jul 20, 2023 | 678.10 | 678.10 | 677.61 | 677.70 | 645.06 | 1.39% | 30,982 |
| Jul 12, 2023 | 668.38 | 668.38 | 668.38 | 668.38 | 636.19 | 0.88% | 10,987 |
| Jul 11, 2023 | 662.58 | 662.58 | 662.58 | 662.58 | 630.67 | -0.81% | 15,896 |
| Jun 30, 2023 | 668.02 | 668.02 | 668.02 | 668.02 | 635.84 | 2.94% | 30,029 |
| May 12, 2023 | 648.94 | 648.94 | 648.94 | 648.94 | 614.99 | -3.48% | 7,038 |
| Mar 31, 2023 | 672.33 | 672.33 | 672.33 | 672.33 | 637.15 | -1.33% | 2,999 |
| Mar 22, 2023 | 681.41 | 681.41 | 681.41 | 681.41 | 642.64 | -0.23% | 418 |
| Mar 21, 2023 | 682.95 | 682.95 | 682.95 | 682.95 | 644.09 | 0.44% | 421 |
| Mar 17, 2023 | 679.98 | 679.98 | 679.98 | 679.98 | 641.29 | - | 420 |
| Mar 16, 2023 | 679.98 | 679.98 | 679.98 | 679.98 | 641.29 | -2.85% | 420 |