iShares Expanded Tech-Software Sector ETF (BMV:IGV)
Mexico · Delayed Price · Currency is MXN 1,844.90
+4.90 (0.27%)
Last updated: Sep 22, 2026, 1:34 PM CST
BMV:IGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,835.70 | 1,859.99 | 1,832.00 | 1,844.90 | 1,844.90 | 0.27% | 559 |
| Sep 21, 2026 | 1,821.27 | 1,897.97 | 1,821.27 | 1,840.00 | 1,840.00 | 2.16% | 66,353 |
| Sep 18, 2026 | 1,790.00 | 1,801.11 | 1,790.00 | 1,801.11 | 1,801.11 | -0.87% | 42,585 |
| Sep 17, 2026 | 1,850.00 | 1,850.00 | 1,816.00 | 1,817.00 | 1,817.00 | -0.38% | 2,434 |
| Sep 15, 2026 | 1,830.00 | 1,832.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.05% | 701 |
| Sep 14, 2026 | 1,790.00 | 1,839.99 | 1,790.00 | 1,823.00 | 1,823.00 | 5.60% | 524 |
| Sep 11, 2026 | 1,748.70 | 1,748.70 | 1,726.39 | 1,726.39 | 1,726.39 | -0.78% | 1,405 |
| Sep 10, 2026 | 1,740.00 | 1,740.00 | 1,739.01 | 1,740.00 | 1,740.00 | 0.58% | 101 |
| Sep 9, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.60% | 116,914 |
| Sep 8, 2026 | 1,740.00 | 1,740.50 | 1,740.00 | 1,740.50 | 1,740.50 | -8.39% | 141 |
| Sep 7, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 7.53% | 5 |
| Sep 4, 2026 | 1,772.00 | 1,780.86 | 1,765.00 | 1,767.00 | 1,767.00 | -2.27% | 231 |
| Sep 3, 2026 | 1,809.00 | 1,813.50 | 1,808.00 | 1,808.00 | 1,808.00 | 3.52% | 1,337 |
| Sep 2, 2026 | 1,775.00 | 1,775.00 | 1,743.50 | 1,746.56 | 1,746.56 | -3.24% | 301 |
| Sep 1, 2026 | 1,810.00 | 1,815.00 | 1,805.01 | 1,805.01 | 1,805.01 | -3.73% | 331 |
| Aug 31, 2026 | 1,861.01 | 1,881.09 | 1,861.01 | 1,875.00 | 1,875.00 | -4.70% | 877 |
| Aug 28, 2026 | 1,860.00 | 1,972.00 | 1,860.00 | 1,967.49 | 1,967.49 | 5.44% | 1,126 |
| Aug 27, 2026 | 1,785.00 | 1,867.90 | 1,785.00 | 1,866.00 | 1,866.00 | 7.47% | 5,522 |
| Aug 26, 2026 | 1,735.00 | 1,740.00 | 1,697.44 | 1,736.33 | 1,736.33 | 0.77% | 8,635 |
| Aug 25, 2026 | 1,738.00 | 1,738.00 | 1,723.00 | 1,723.00 | 1,723.00 | -1.15% | 153 |
| Aug 24, 2026 | 1,749.83 | 1,784.97 | 1,742.77 | 1,743.00 | 1,743.00 | -0.26% | 732 |
| Aug 21, 2026 | 1,734.00 | 1,784.97 | 1,734.00 | 1,747.50 | 1,747.50 | 2.19% | 830 |
| Aug 20, 2026 | 1,745.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.62% | 770 |
| Aug 19, 2026 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.20% | 5 |
| Aug 18, 2026 | 1,760.00 | 1,760.00 | 1,750.00 | 1,752.53 | 1,752.53 | 0.49% | 628 |
| Aug 17, 2026 | 1,758.00 | 1,758.00 | 1,734.05 | 1,744.01 | 1,744.01 | -1.92% | 2,143 |
| Aug 14, 2026 | 1,776.34 | 1,787.00 | 1,776.00 | 1,778.06 | 1,778.06 | -1.87% | 2,765 |
| Aug 13, 2026 | 1,791.00 | 1,812.00 | 1,765.50 | 1,812.00 | 1,812.00 | 3.07% | 9,614 |
| Aug 12, 2026 | 1,750.00 | 1,760.00 | 1,750.00 | 1,758.00 | 1,758.00 | -1.40% | 1,944 |
| Aug 11, 2026 | 1,790.00 | 1,790.00 | 1,777.00 | 1,783.00 | 1,783.00 | -0.83% | 140 |
| Aug 10, 2026 | 1,790.00 | 1,805.00 | 1,790.00 | 1,798.00 | 1,798.00 | 2.22% | 341 |
| Aug 7, 2026 | 1,720.00 | 1,759.00 | 1,720.00 | 1,759.00 | 1,759.00 | 4.08% | 5,964 |
| Aug 6, 2026 | 1,755.00 | 1,799.99 | 1,690.00 | 1,690.00 | 1,690.00 | -3.59% | 1,050 |
| Aug 5, 2026 | 1,761.00 | 1,761.00 | 1,752.34 | 1,753.00 | 1,753.00 | -0.45% | 1,480 |
| Aug 4, 2026 | 1,671.60 | 1,765.00 | 1,671.60 | 1,761.00 | 1,761.00 | 4.82% | 1,508 |
| Aug 3, 2026 | 1,685.00 | 1,699.99 | 1,670.93 | 1,680.00 | 1,680.00 | 2.19% | 1,526 |
| Jul 31, 2026 | 1,612.22 | 1,649.99 | 1,612.22 | 1,643.99 | 1,643.99 | 1.63% | 1,187 |
| Jul 30, 2026 | 1,610.00 | 1,629.99 | 1,600.00 | 1,617.62 | 1,617.62 | -1.00% | 2,486 |
| Jul 29, 2026 | 1,674.99 | 1,674.99 | 1,615.00 | 1,634.00 | 1,634.00 | 2.37% | 706 |
| Jul 28, 2026 | 1,599.99 | 1,674.99 | 1,596.00 | 1,596.11 | 1,596.11 | 0.07% | 5,366 |
| Jul 27, 2026 | 1,579.97 | 1,608.00 | 1,579.97 | 1,595.00 | 1,595.00 | 3.51% | 1,789 |
| Jul 24, 2026 | 1,535.00 | 1,545.00 | 1,533.00 | 1,540.89 | 1,540.89 | 1.11% | 2,376 |
| Jul 23, 2026 | 1,550.00 | 1,555.00 | 1,524.00 | 1,524.00 | 1,524.00 | -1.68% | 492 |
| Jul 22, 2026 | 1,554.00 | 1,609.97 | 1,545.00 | 1,550.00 | 1,550.00 | -3.06% | 487 |
| Jul 21, 2026 | 1,606.10 | 1,606.10 | 1,595.80 | 1,599.00 | 1,599.00 | -1.90% | 15,716 |
| Jul 17, 2026 | 1,626.00 | 1,632.56 | 1,624.00 | 1,630.00 | 1,630.00 | 0.11% | 421 |
| Jul 16, 2026 | 1,633.00 | 1,640.00 | 1,615.00 | 1,628.22 | 1,628.22 | -0.41% | 461 |
| Jul 15, 2026 | 1,644.00 | 1,644.00 | 1,634.99 | 1,634.99 | 1,634.99 | 0.43% | 72 |
| Jul 14, 2026 | 1,630.61 | 1,637.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.80% | 32,477 |
| Jul 13, 2026 | 1,621.84 | 1,621.84 | 1,615.00 | 1,615.00 | 1,615.00 | - | 79 |