iShares Expanded Tech-Software Sector ETF (BMV:IGV)
Mexico · Delayed Price · Currency is MXN 1,660.00
+46.00 (2.85%)
Last updated: May 28, 2026, 10:30 AM CST
BMV:IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,628.00 | 1,628.00 | 1,614.00 | 1,614.00 | 1,614.00 | -1.34% | 113 |
| May 26, 2026 | 1,640.00 | 1,645.00 | 1,626.00 | 1,636.00 | 1,636.00 | 0.18% | 1,011 |
| May 22, 2026 | 1,630.00 | 1,640.00 | 1,630.00 | 1,633.00 | 1,633.00 | 2.06% | 317 |
| May 21, 2026 | 1,600.00 | 1,602.00 | 1,576.11 | 1,600.00 | 1,600.00 | -0.75% | 683 |
| May 20, 2026 | 1,590.00 | 1,615.00 | 1,590.00 | 1,612.12 | 1,612.12 | 0.51% | 1,281 |
| May 19, 2026 | 1,615.01 | 1,650.78 | 1,561.61 | 1,604.00 | 1,604.00 | -0.09% | 7,715 |
| May 18, 2026 | 1,600.13 | 1,608.00 | 1,591.90 | 1,605.40 | 1,605.40 | 0.71% | 8,496 |
| May 15, 2026 | 1,580.00 | 1,605.05 | 1,575.00 | 1,594.05 | 1,594.05 | 1.03% | 1,241 |
| May 14, 2026 | 1,532.50 | 1,577.85 | 1,532.50 | 1,577.85 | 1,577.85 | 3.70% | 1,020 |
| May 13, 2026 | 1,515.00 | 1,529.99 | 1,515.00 | 1,521.51 | 1,521.51 | -0.85% | 1,994 |
| May 12, 2026 | 1,544.54 | 1,545.49 | 1,534.00 | 1,534.50 | 1,534.50 | -1.13% | 513 |
| May 11, 2026 | 1,577.85 | 1,577.85 | 1,552.04 | 1,552.04 | 1,552.04 | -1.14% | 67 |
| May 8, 2026 | 1,555.00 | 1,570.01 | 1,534.00 | 1,570.00 | 1,570.00 | 0.05% | 1,339 |
| May 7, 2026 | 1,569.00 | 1,599.99 | 1,560.00 | 1,569.25 | 1,569.25 | 4.62% | 13,851 |
| May 6, 2026 | 1,576.32 | 1,576.32 | 1,500.01 | 1,500.01 | 1,500.01 | -2.15% | 1,281 |
| May 5, 2026 | 1,556.35 | 1,556.35 | 1,521.33 | 1,533.00 | 1,533.00 | -1.01% | 4,810 |
| May 4, 2026 | 1,520.00 | 1,606.00 | 1,520.00 | 1,548.61 | 1,548.61 | 3.24% | 4,045 |
| Apr 30, 2026 | 1,483.97 | 1,499.97 | 1,454.00 | 1,499.97 | 1,499.97 | 1.08% | 393 |
| Apr 29, 2026 | 1,471.99 | 1,485.00 | 1,463.51 | 1,483.97 | 1,483.97 | 0.13% | 413 |
| Apr 28, 2026 | 1,490.00 | 1,490.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.20% | 135 |
| Apr 27, 2026 | 1,517.00 | 1,517.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.13% | 2,847 |
| Apr 24, 2026 | 1,470.00 | 1,517.00 | 1,470.00 | 1,486.97 | 1,486.97 | 2.34% | 306 |
| Apr 23, 2026 | 1,479.00 | 1,479.00 | 1,430.01 | 1,453.00 | 1,453.00 | -4.78% | 7,384 |
| Apr 22, 2026 | 1,519.00 | 1,570.01 | 1,519.00 | 1,526.00 | 1,526.00 | 1.26% | 4,883 |
| Apr 21, 2026 | 1,530.00 | 1,530.00 | 1,507.00 | 1,507.00 | 1,507.00 | -0.86% | 1,827 |
| Apr 20, 2026 | 1,489.92 | 1,520.00 | 1,469.00 | 1,520.00 | 1,520.00 | 3.42% | 477 |
| Apr 17, 2026 | 1,470.00 | 1,480.00 | 1,466.11 | 1,469.71 | 1,469.71 | 0.60% | 5,550 |
| Apr 16, 2026 | 1,467.00 | 1,467.00 | 1,450.00 | 1,461.00 | 1,461.00 | 1.93% | 2,458 |
| Apr 15, 2026 | 1,412.22 | 1,450.00 | 1,410.00 | 1,433.30 | 1,433.30 | 4.70% | 9,655 |
| Apr 14, 2026 | 1,380.00 | 1,400.00 | 1,364.00 | 1,369.00 | 1,369.00 | 0.81% | 1,141 |
| Apr 13, 2026 | 1,333.00 | 1,358.01 | 1,333.00 | 1,358.00 | 1,358.00 | 5.60% | 8,746 |
| Apr 10, 2026 | 1,303.00 | 1,303.00 | 1,281.90 | 1,286.00 | 1,286.00 | -3.31% | 4,679 |
| Apr 9, 2026 | 1,336.78 | 1,350.00 | 1,320.00 | 1,330.00 | 1,330.00 | -4.66% | 2,843 |
| Apr 8, 2026 | 1,418.00 | 1,479.93 | 1,395.01 | 1,395.01 | 1,395.01 | -1.48% | 412 |
| Apr 7, 2026 | 1,405.62 | 1,418.00 | 1,405.62 | 1,416.00 | 1,416.00 | -0.77% | 12,060 |
| Apr 6, 2026 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 0.28% | 109 |
| Apr 1, 2026 | 1,448.37 | 1,448.37 | 1,420.00 | 1,423.00 | 1,423.00 | -0.49% | 648 |
| Mar 31, 2026 | 1,393.00 | 1,431.22 | 1,393.00 | 1,430.00 | 1,430.00 | 1.98% | 4,445 |
| Mar 30, 2026 | 1,405.00 | 1,421.00 | 1,400.03 | 1,402.28 | 1,402.28 | 0.23% | 997 |
| Mar 27, 2026 | 1,400.00 | 1,429.99 | 1,393.02 | 1,399.00 | 1,399.00 | -2.17% | 6,385 |
| Mar 26, 2026 | 1,436.00 | 1,550.00 | 1,426.00 | 1,430.00 | 1,430.00 | 0.17% | 7,881 |
| Mar 25, 2026 | 1,450.33 | 1,450.33 | 1,424.16 | 1,427.64 | 1,427.64 | -0.86% | 100,341 |
| Mar 24, 2026 | 1,452.42 | 1,500.00 | 1,440.00 | 1,440.03 | 1,440.03 | -4.25% | 16,990 |
| Mar 23, 2026 | 1,590.00 | 1,590.00 | 1,496.00 | 1,504.00 | 1,504.00 | 1.08% | 557 |
| Mar 20, 2026 | 1,474.01 | 1,504.97 | 1,474.01 | 1,488.00 | 1,488.00 | -0.80% | 1,634 |
| Mar 19, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.21% | 1,357 |
| Mar 18, 2026 | 1,520.77 | 1,520.77 | 1,480.03 | 1,503.20 | 1,503.20 | -1.27% | 528 |
| Mar 17, 2026 | 1,524.70 | 1,524.70 | 1,522.50 | 1,522.50 | 1,522.50 | 1.23% | 2,260 |
| Mar 13, 2026 | 1,520.00 | 1,520.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.05% | 250 |
| Mar 12, 2026 | 1,546.00 | 1,546.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.33% | 17,744 |