iShares S&P 500 Value ETF (BMV:IVE)
Mexico · Delayed Price · Currency is MXN 4,001.00
0.00 (0.00%)
At close: Sep 15, 2026
BMV:IVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | -0.72% | 226 |
| Aug 28, 2026 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.05% | 1,123 |
| Aug 24, 2026 | 4,028.32 | 4,032.00 | 4,028.32 | 4,032.00 | 4,032.00 | 0.09% | 404 |
| Aug 17, 2026 | 4,028.32 | 4,028.32 | 4,028.32 | 4,028.32 | 4,028.32 | 0.29% | 76 |
| Aug 14, 2026 | 4,016.84 | 4,016.84 | 4,016.84 | 4,016.84 | 4,016.84 | -1.31% | 12 |
| Jul 29, 2026 | 4,072.00 | 4,072.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.74% | 143 |
| Jul 27, 2026 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.75% | 47 |
| Jul 2, 2026 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 1.78% | 511 |
| Jun 22, 2026 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - | 556 |
| Jun 17, 2026 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.36% | 592 |
| Jun 11, 2026 | 3,925.75 | 3,925.75 | 3,925.75 | 3,925.75 | 3,925.75 | -1.49% | 48 |
| Jun 5, 2026 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.68% | 7 |
| May 29, 2026 | 3,958.00 | 3,958.00 | 3,958.00 | 3,958.00 | 3,958.00 | 0.10% | 160 |
| May 28, 2026 | 3,953.00 | 3,953.86 | 3,953.00 | 3,953.86 | 3,953.86 | 0.99% | 147,282 |
| May 21, 2026 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.32% | 560 |
| May 20, 2026 | 3,902.33 | 3,902.33 | 3,902.33 | 3,902.33 | 3,902.33 | 1.44% | 2,966 |
| May 13, 2026 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | -0.27% | 749 |
| May 7, 2026 | 3,858.40 | 3,858.40 | 3,857.50 | 3,857.50 | 3,857.50 | 0.80% | 180 |
| Apr 24, 2026 | 3,827.00 | 3,827.00 | 3,827.00 | 3,827.00 | 3,827.00 | 2.16% | 261 |
| Apr 7, 2026 | 3,746.20 | 3,746.20 | 3,746.20 | 3,746.20 | 3,746.20 | -0.68% | 14,960 |
| Apr 1, 2026 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.72% | 14,457 |