Skip to main content
logo
iShares Core S&P Total U.S. Stock Market ETF (BMV:ITOT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,719.00
0.00 (0.00%)
At close: Dec 2, 2025

BMV:ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20252,718.552,719.002,718.552,719.002,719.000.11%76,839
Dec 1, 20252,722.772,723.682,715.902,715.902,715.90-0.38%76,221
Nov 26, 20252,726.282,726.282,726.282,726.282,726.280.97%45
Nov 24, 20252,700.032,700.032,700.032,700.032,700.032.66%115
Nov 20, 20252,630.002,630.002,630.002,630.002,630.00-0.82%4,220
Nov 18, 20252,651.692,651.692,651.692,651.692,651.69-3.09%246
Nov 10, 20252,736.302,736.302,736.302,736.302,736.30-0.82%411
Nov 5, 20252,700.002,759.502,700.002,758.802,758.80-0.33%9,569
Oct 29, 20252,768.002,768.002,768.002,768.002,768.003.07%230
Oct 22, 20252,685.632,685.632,685.632,685.632,685.63-0.68%162
Oct 20, 20252,702.002,704.002,702.002,704.002,704.000.62%470
Oct 14, 20252,695.732,695.732,687.432,687.432,687.43-0.43%891
Oct 6, 20252,700.002,700.002,699.002,699.002,699.000.49%1,121
Oct 1, 20252,685.812,685.812,685.812,685.812,685.810.73%3,594
Sep 30, 20252,667.952,667.952,666.262,666.262,666.260.42%310,592
Sep 26, 20252,655.002,655.002,655.002,655.002,655.000.19%45
Sep 9, 20252,619.002,650.002,619.002,650.002,642.401.18%796
Sep 2, 20252,619.002,619.002,619.002,619.002,611.49-0.69%1,040
Aug 29, 20252,637.212,637.212,637.212,637.212,629.650.12%217
Aug 28, 20252,634.182,634.182,634.182,634.182,626.620.62%12
Aug 25, 20252,617.882,617.882,617.882,617.882,610.37-96
Aug 20, 20252,617.882,617.882,617.882,617.882,610.371.90%41,677
Aug 7, 20252,568.952,568.952,568.952,568.952,561.58-1.48%1,292
Jul 31, 20252,607.642,607.642,607.642,607.642,600.163.10%3,465
Jul 7, 20252,529.202,529.202,529.202,529.202,521.95-0.05%166
Jul 2, 20252,530.512,530.512,530.512,530.512,523.251.59%3,086
Jun 12, 20252,490.972,491.002,490.972,491.002,476.590.30%7,885
Jun 11, 20252,483.602,483.602,483.602,483.602,469.23-1.02%211
Jun 10, 20252,509.122,509.122,509.122,509.122,494.600.28%170