Skip to main content
logo
iShares Core S&P Small-Cap ETF (BMV:IJR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,422.00
-2.00 (-0.08%)
Last updated: Sep 22, 2026, 12:51 PM CST

BMV:IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,422.002,422.002,422.002,422.002,422.00-0.08%122
Sep 21, 20262,424.002,424.002,424.002,424.002,424.000.36%209
Sep 14, 20262,424.002,424.002,424.002,424.002,415.27-1.06%184
Sep 3, 20262,450.002,450.002,450.002,450.002,441.18-3.12%5
Aug 27, 20262,529.002,529.002,529.002,529.002,519.901.77%25
Aug 25, 20262,481.002,485.002,481.002,485.002,476.05-1.89%17
Aug 18, 20262,533.002,533.002,533.002,533.002,523.88-0.43%11
Aug 17, 20262,544.002,544.002,544.002,544.002,534.84-0.63%16
Aug 14, 20262,560.002,560.002,560.002,560.002,550.780.99%81
Aug 12, 20262,537.002,537.002,535.002,535.002,525.87-0.29%133
Aug 11, 20262,542.252,542.252,542.252,542.252,533.10-0.03%916
Aug 10, 20262,543.002,543.002,543.002,543.002,533.84-1.05%12
Aug 7, 20262,558.002,570.002,558.002,570.002,560.750.98%152
Aug 6, 20262,564.232,564.232,545.002,545.002,535.84-0.24%91
Aug 5, 20262,551.222,551.222,551.222,551.222,542.041.48%25
Jul 30, 20262,521.002,521.002,514.112,514.112,505.06-0.86%30
Jul 24, 20262,536.002,536.002,536.002,536.002,526.870.29%28
Jul 23, 20262,528.752,528.752,528.752,528.752,519.65-0.21%15
Jul 22, 20262,534.142,534.142,534.142,534.142,525.02-0.47%101
Jul 21, 20262,546.002,546.002,546.002,546.002,536.83-2.75%16
Jul 17, 20262,550.002,617.992,550.002,617.992,608.561.95%3,439
Jul 16, 20262,568.002,568.002,568.002,568.002,558.751.66%15
Jul 14, 20262,526.002,526.002,526.002,526.002,516.91-0.90%8
Jul 10, 20262,551.002,551.002,549.002,549.002,539.82-0.35%489
Jul 9, 20262,553.002,558.002,553.002,558.002,548.790.12%68
Jul 7, 20262,555.002,555.002,555.002,555.002,545.80-2.44%101
Jul 1, 20262,619.002,619.002,619.002,619.002,609.570.89%97
Jun 30, 20262,595.802,595.802,595.802,595.802,586.451.31%21
Jun 29, 20262,562.202,562.202,562.202,562.202,552.980.59%46
Jun 24, 20262,547.202,547.202,547.202,547.202,538.031.16%19
Jun 23, 20262,518.002,518.002,518.002,518.002,508.931.26%96
Jun 22, 20262,486.552,486.552,486.552,486.552,477.600.92%19
Jun 17, 20262,464.002,464.002,464.002,464.002,455.13-0.01%33
Jun 16, 20262,464.302,464.302,464.302,464.302,455.43-0.55%27
Jun 15, 20262,478.002,478.002,478.002,478.002,469.081.78%102
Jun 9, 20262,442.002,442.002,442.002,442.002,425.791.54%5
Jun 5, 20262,421.202,421.202,405.002,405.002,389.03-0.25%29
May 29, 20262,411.002,411.002,411.002,411.002,394.99-0.58%19
May 28, 20262,416.202,425.002,416.202,425.002,408.90-0.08%490
May 27, 20262,438.002,438.002,427.002,427.002,410.880.59%687
May 26, 20262,380.002,412.742,380.002,412.742,396.721.50%17
May 22, 20262,377.002,377.002,377.002,377.002,361.221.80%8
May 21, 20262,335.002,335.002,335.002,335.002,319.50-0.05%34
May 20, 20262,336.102,336.102,336.102,336.102,320.590.77%9
May 13, 20262,318.352,318.352,318.352,318.352,302.96-2.59%14
May 11, 20262,380.002,380.002,380.002,380.002,364.20-148
May 7, 20262,379.002,380.002,379.002,380.002,364.20-0.50%551
May 6, 20262,392.002,392.002,392.002,392.002,376.12-0.33%36
May 5, 20262,399.852,400.002,399.852,400.002,384.060.38%50
Apr 30, 20262,391.002,391.002,391.002,391.002,375.12-0.58%10