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
+27.00 (1.23%)
At close: Dec 5, 2025

BMV:IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,230.002,230.002,220.002,220.002,220.001.23%25
Dec 2, 20252,193.002,193.002,193.002,193.002,193.00-0.68%11
Nov 26, 20252,208.072,208.072,208.072,208.072,208.070.05%1,960
Nov 25, 20252,207.002,207.002,207.002,207.002,207.003.37%152
Nov 21, 20252,135.002,135.002,135.002,135.002,135.00-2.91%10
Nov 6, 20252,198.902,198.902,198.902,198.902,198.900.59%12
Nov 4, 20252,180.002,186.002,180.002,186.002,186.000.92%89
Nov 3, 20252,166.002,166.002,166.002,166.002,166.00-1.50%5
Oct 22, 20252,199.002,199.002,199.002,199.002,199.002.76%3,763
Oct 13, 20252,140.002,140.002,140.002,140.002,140.00-1.74%83
Oct 7, 20252,178.002,178.002,178.002,178.002,178.000.41%9
Sep 29, 20252,169.002,169.002,169.002,169.002,169.00-1,570
Sep 25, 20252,169.002,169.002,169.002,169.002,169.00-2.39%462
Sep 19, 20252,222.222,222.222,222.222,222.222,222.220.77%7
Aug 26, 20252,205.232,205.232,205.232,205.232,197.073.45%31
Aug 20, 20252,131.782,131.782,131.782,131.782,123.890.89%1,407
Jul 23, 20252,113.002,113.002,113.002,113.002,105.180.91%10
Jul 22, 20252,094.002,094.002,094.002,094.002,086.25-1.06%173
Jul 14, 20252,116.332,116.332,116.332,116.332,108.500.64%1,430
Jul 11, 20252,102.952,102.952,102.952,102.952,095.170.96%1,431
Jul 8, 20252,083.002,083.002,083.002,083.002,075.293.76%9
Jun 16, 20252,007.462,007.462,007.462,007.462,000.03-3.11%62
Jun 11, 20252,072.002,072.002,072.002,072.002,057.021.07%13