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
2,900.00
0.00 (0.00%)
Last updated: Sep 21, 2026, 11:50 AM CST

BMV:ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,900.002,900.002,900.002,900.002,900.00-18
Sep 21, 20262,830.002,900.002,830.002,900.002,900.003.27%23
Sep 10, 20262,823.322,823.322,816.002,816.002,808.25-2.32%765
Sep 4, 20262,882.782,882.782,882.782,882.782,874.841.88%12
Sep 1, 20262,829.592,829.592,829.592,829.592,821.80-0.72%6,559
Aug 31, 20262,850.002,850.002,850.002,850.002,842.15-9
Aug 26, 20262,850.002,850.002,850.002,850.002,842.15-1.74%28
Aug 25, 20262,900.602,900.602,900.602,900.602,892.612.13%8
Aug 20, 20262,840.012,840.012,840.002,840.002,832.18-2.21%483
Aug 13, 20262,906.072,906.072,904.232,904.232,896.23-2.10%230
Aug 10, 20262,980.002,980.002,966.492,966.492,958.321.77%15
Aug 4, 20262,915.002,915.002,915.002,915.002,906.974.11%410
Jul 31, 20262,837.102,837.102,800.002,800.002,792.29-0.59%2,165
Jul 30, 20262,816.662,816.662,816.662,816.662,808.900.20%11
Jul 29, 20262,815.002,815.002,811.002,811.002,803.26-2.04%3,018
Jul 22, 20262,869.552,869.552,869.552,869.552,861.65-1.86%11
Jul 17, 20262,923.992,958.392,866.002,923.992,915.941.53%49
Jul 16, 20262,880.002,880.002,880.002,880.002,872.070.21%14
Jul 15, 20262,874.012,874.012,874.002,874.002,866.09-0.62%4,050
Jul 10, 20262,891.832,891.832,891.832,891.832,883.87-0.06%276
Jul 9, 20262,893.462,893.462,893.462,893.462,885.491.48%6
Jul 2, 20262,851.312,851.312,851.312,851.312,843.460.97%8
Jun 26, 20262,824.002,824.002,824.002,824.002,816.22-1.32%64
Jun 23, 20262,847.442,861.672,847.442,861.672,853.791.32%18
Jun 22, 20262,824.452,824.452,824.452,824.452,816.67-0.83%520
Jun 15, 20262,848.002,848.002,848.002,848.002,840.161.94%2,118
Jun 9, 20262,802.222,802.222,801.002,801.002,786.10-1.03%31
Jun 5, 20262,830.202,830.202,830.202,830.202,815.14-1.21%1,019
Jun 3, 20262,864.982,864.982,864.982,864.982,849.73-0.25%6,266
May 29, 20262,872.272,872.272,872.272,872.272,856.990.24%5,962
May 28, 20262,865.322,865.322,865.322,865.322,850.071.46%36
May 22, 20262,824.192,824.192,824.192,824.192,809.160.73%109
May 21, 20262,803.652,803.652,803.652,803.652,788.730.08%4,868
May 20, 20262,801.502,801.502,801.502,801.502,786.59-5
May 15, 20262,729.752,802.002,729.732,801.502,786.59-0.48%13,497
May 14, 20262,815.002,815.002,815.002,815.002,800.02-1.23%6
May 13, 20262,850.002,850.002,850.002,850.002,834.832.95%1,275
May 12, 20262,765.002,768.442,765.002,768.442,753.710.12%809
May 11, 20262,900.002,900.002,765.002,765.002,750.290.38%968
May 7, 20262,754.552,754.552,754.552,754.552,739.892.15%644
Apr 20, 20262,696.512,696.512,696.512,696.512,682.162.65%11
Apr 14, 20262,620.002,627.002,610.052,627.002,613.021.25%1,003
Apr 13, 20262,594.652,594.652,594.652,594.652,580.84-0.21%499
Apr 8, 20262,600.002,600.002,600.002,600.002,586.161.94%5
Mar 31, 20262,550.492,550.492,550.492,550.492,536.921.16%183,825
Mar 27, 20262,521.282,521.282,521.282,521.282,507.86-948