iShares Expanded Tech-Software Sector ETF (BMV:IGV)
Mexico · Delayed Price · Currency is MXN 1,548.61
+48.64 (3.24%)
Last updated: May 4, 2026, 1:58 PM CST
BMV:IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,441 |
| 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% | 525 |
| 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 |
| Mar 11, 2026 | 1,525.00 | 1,525.00 | 1,500.01 | 1,515.00 | 1,515.00 | 1.34% | 5,039 |
| Mar 10, 2026 | 1,550.00 | 1,550.00 | 1,495.02 | 1,495.02 | 1,495.02 | -3.55% | 446 |
| Mar 9, 2026 | 1,500.03 | 1,552.00 | 1,500.03 | 1,550.00 | 1,550.00 | -0.75% | 295 |
| Mar 6, 2026 | 1,556.60 | 1,580.00 | 1,556.60 | 1,561.64 | 1,561.64 | 0.61% | 14,511 |
| Mar 5, 2026 | 1,507.00 | 1,554.00 | 1,507.00 | 1,552.15 | 1,552.15 | 2.95% | 3,224 |
| Mar 4, 2026 | 1,487.50 | 1,514.36 | 1,487.50 | 1,507.74 | 1,507.74 | 1.36% | 151,102 |
| Mar 3, 2026 | 1,444.40 | 1,493.00 | 1,440.00 | 1,487.50 | 1,487.50 | 3.76% | 5,489 |
| Mar 2, 2026 | 1,410.00 | 1,440.00 | 1,410.00 | 1,433.56 | 1,433.56 | 2.40% | 6,833 |
| Feb 27, 2026 | 1,430.00 | 1,430.00 | 1,380.01 | 1,400.00 | 1,400.00 | -1.75% | 7,384 |
| Feb 26, 2026 | 1,410.00 | 1,444.35 | 1,403.90 | 1,425.00 | 1,425.00 | 2.90% | 8,771 |
| Feb 25, 2026 | 1,357.00 | 1,384.80 | 1,357.00 | 1,384.80 | 1,384.80 | 2.73% | 1,270 |
| Feb 24, 2026 | 1,326.01 | 1,355.00 | 1,320.00 | 1,348.00 | 1,348.00 | 1.66% | 6,198 |
| Feb 23, 2026 | 1,400.00 | 1,400.00 | 1,326.00 | 1,326.01 | 1,326.01 | -4.74% | 3,124 |
| Feb 20, 2026 | 1,419.40 | 1,475.01 | 1,392.00 | 1,392.00 | 1,392.00 | -1.01% | 800 |
| Feb 19, 2026 | 1,413.00 | 1,413.00 | 1,403.00 | 1,406.15 | 1,406.15 | -0.48% | 36,192 |
| Feb 18, 2026 | 1,403.00 | 1,425.00 | 1,403.00 | 1,413.00 | 1,413.00 | 1.51% | 625 |