Skip to main content
logo
iShares Core S&P Small-Cap ETF (BMV:IJR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,220.00
0.00 (0.00%)
Last updated: Apr 1, 2026, 8:30 AM CST

BMV:IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,220.002,220.002,220.002,220.00---
Mar 31, 20262,212.962,220.002,200.002,220.002,220.000.63%50
Mar 27, 20262,206.002,206.002,206.002,206.002,206.00-0.59%50
Mar 26, 20262,215.702,219.112,212.532,219.112,219.110.63%2,813
Mar 24, 20262,235.002,235.002,205.182,205.182,205.180.10%32,286
Mar 23, 20262,202.962,202.962,202.962,202.962,202.961.24%6,005
Mar 18, 20262,176.002,176.002,176.002,176.002,176.00-0.05%165
Mar 13, 20262,181.702,181.702,177.002,177.002,173.550.95%55
Mar 9, 20262,209.002,209.002,156.602,156.602,153.19-6.30%30
Mar 5, 20262,301.592,301.592,301.592,301.592,297.953.40%10
Feb 27, 20262,226.002,226.002,226.002,226.002,222.48-1.23%42
Feb 26, 20262,253.702,253.702,253.702,253.702,250.130.43%2,576
Feb 17, 20262,244.002,244.002,244.002,244.002,240.45-1.82%7
Feb 10, 20262,285.702,285.702,285.702,285.702,282.080.63%23
Feb 6, 20262,271.472,271.472,271.472,271.472,267.870.84%10,706
Feb 5, 20262,252.602,252.602,252.602,252.602,249.031.53%9
Jan 30, 20262,218.602,218.602,218.602,218.602,215.090.16%3,981
Jan 28, 20262,215.132,215.132,215.132,215.132,211.620.40%5
Jan 27, 20262,206.302,206.302,206.302,206.302,202.81-0.08%75
Jan 26, 20262,208.002,208.002,208.002,208.002,204.50-0.81%14
Jan 23, 20262,265.002,265.002,226.002,226.002,222.48-3.20%14
Jan 22, 20262,299.702,299.702,299.702,299.702,296.063.02%80
Jan 20, 20262,232.362,232.362,232.362,232.362,228.83-1.89%10,972
Jan 16, 20262,275.462,275.462,275.462,275.462,271.86-0.34%15
Jan 15, 20262,283.282,283.282,283.282,283.282,279.670.23%2,000
Jan 13, 20262,278.002,278.002,278.002,278.002,274.394.88%6
Dec 31, 20252,172.002,172.002,172.002,172.002,168.56-1.39%20
Dec 29, 20252,202.552,202.552,202.552,202.552,199.060.12%2,500
Dec 17, 20252,200.002,200.002,200.002,200.002,196.52-1.52%87
Dec 15, 20252,234.002,234.002,234.002,234.002,220.200.63%11
Dec 5, 20252,230.002,230.002,220.002,220.002,206.291.23%25
Dec 2, 20252,193.002,193.002,193.002,193.002,179.46-0.68%11
Nov 26, 20252,208.072,208.072,208.072,208.072,194.430.05%1,960
Nov 25, 20252,207.002,207.002,207.002,207.002,193.373.37%152
Nov 21, 20252,135.002,135.002,135.002,135.002,121.81-2.91%10
Nov 6, 20252,198.902,198.902,198.902,198.902,185.320.59%12
Nov 4, 20252,180.002,186.002,180.002,186.002,172.500.92%89
Nov 3, 20252,166.002,166.002,166.002,166.002,152.62-1.50%5
Oct 22, 20252,199.002,199.002,199.002,199.002,185.422.76%3,763
Oct 13, 20252,140.002,140.002,140.002,140.002,126.78-1.74%83