iShares Core S&P 500 ETF (BMV:IVV)
Mexico · Delayed Price · Currency is MXN 11,805
-204 (-1.70%)
At close: Aug 1, 2025, 2:00 PM CST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11,840.00 | 11,882.00 | 11,789.00 | 11,804.79 | - | -1.70% | 2,122 |
| Jul 31, 2025 | 12,115.00 | 12,115.00 | 11,950.84 | 12,008.60 | - | -0.01% | 4,747 |
| Jul 30, 2025 | 12,010.00 | 12,032.47 | 12,000.00 | 12,010.00 | - | 0.25% | 6,279 |
| Jul 29, 2025 | 12,008.00 | 12,031.71 | 11,960.00 | 11,980.00 | - | -0.15% | 5,848 |
| Jul 28, 2025 | 11,925.00 | 12,036.49 | 11,925.00 | 11,998.35 | - | 1.04% | 55,171 |
| Jul 25, 2025 | 11,860.00 | 11,886.00 | 11,860.00 | 11,875.00 | - | 0.43% | 171 |
| Jul 24, 2025 | 11,812.51 | 11,859.74 | 11,812.51 | 11,824.65 | - | 0.23% | 782 |
| Jul 23, 2025 | 11,765.59 | 11,800.00 | 11,765.59 | 11,798.00 | - | 0.13% | 1,249 |
| Jul 22, 2025 | 11,785.00 | 11,785.00 | 11,727.00 | 11,782.59 | - | -0.05% | 50,910 |
| Jul 21, 2025 | 11,809.99 | 11,839.50 | 11,789.00 | 11,789.00 | - | -0.08% | 1,289 |
| Jul 18, 2025 | 11,801.00 | 11,849.99 | 11,798.43 | 11,798.43 | - | -0.40% | 48,004 |
| Jul 17, 2025 | 11,822.00 | 11,850.18 | 11,812.04 | 11,845.23 | - | 0.87% | 49,606 |
| Jul 16, 2025 | 11,800.00 | 11,800.00 | 11,722.50 | 11,742.86 | - | -0.33% | 5,930 |
| Jul 15, 2025 | 11,760.01 | 11,866.00 | 11,760.01 | 11,781.32 | - | 0.19% | 1,372 |
| Jul 14, 2025 | 11,717.00 | 11,764.00 | 11,717.00 | 11,759.50 | - | 0.69% | 23,645 |
| Jul 11, 2025 | 11,678.18 | 11,746.00 | 11,678.18 | 11,679.00 | - | -0.71% | 901 |
| Jul 10, 2025 | 11,716.00 | 11,762.29 | 11,678.17 | 11,762.29 | - | 0.97% | 1,292 |
| Jul 9, 2025 | 11,627.83 | 11,649.71 | 11,597.00 | 11,649.71 | - | 0.58% | 1,857 |
| Jul 8, 2025 | 11,608.01 | 11,665.00 | 11,583.00 | 11,583.00 | - | -0.31% | 997,616 |
| Jul 7, 2025 | 11,704.50 | 11,704.50 | 11,604.06 | 11,619.00 | - | -2.35% | 353,297 |
| Jul 4, 2025 | 11,783.54 | 11,899.20 | 11,783.54 | 11,899.00 | - | 1.40% | 87 |
| Jul 3, 2025 | 11,735.00 | 11,735.00 | 11,692.25 | 11,735.00 | - | 0.37% | 279 |
| Jul 2, 2025 | 11,661.00 | 11,695.00 | 11,648.00 | 11,692.24 | - | 0.51% | 13,834 |
| Jul 1, 2025 | 11,635.05 | 11,664.00 | 11,597.00 | 11,633.03 | - | -0.26% | 38,592 |
| Jun 30, 2025 | 11,679.01 | 11,719.99 | 11,616.00 | 11,662.89 | - | 0.15% | 66,898 |
| Jun 27, 2025 | 11,646.20 | 11,696.10 | 11,593.94 | 11,645.00 | - | 0.46% | 331 |
| Jun 26, 2025 | 11,510.02 | 11,623.91 | 11,510.02 | 11,592.00 | - | 0.41% | 56,661 |
| Jun 25, 2025 | 11,612.03 | 11,612.03 | 11,520.00 | 11,545.00 | - | -0.36% | 2,143 |
| Jun 24, 2025 | 11,545.00 | 11,605.53 | 11,545.00 | 11,586.69 | - | 0.51% | 207,661 |
| Jun 23, 2025 | 11,430.00 | 11,528.17 | 11,430.00 | 11,528.17 | - | 0.86% | 2,102 |
| Jun 20, 2025 | 11,444.00 | 11,455.00 | 11,415.00 | 11,430.36 | - | 2.57% | 2,492 |
| Jun 19, 2025 | 11,223.00 | 11,223.00 | 11,144.00 | 11,144.00 | - | -2.05% | 93 |
| Jun 18, 2025 | 11,390.00 | 11,442.15 | 11,376.73 | 11,376.73 | - | -0.03% | 1,429 |
| Jun 17, 2025 | 11,420.00 | 11,439.00 | 11,380.00 | 11,380.00 | - | -0.25% | 308 |
| Jun 16, 2025 | 11,355.65 | 11,435.00 | 11,355.65 | 11,408.00 | - | 0.47% | 395 |
| Jun 13, 2025 | 11,719.99 | 11,719.99 | 11,347.10 | 11,355.00 | - | -0.99% | 373 |
| Jun 12, 2025 | 11,470.00 | 11,498.11 | 11,469.00 | 11,469.00 | - | 0.45% | 1,224 |
| Jun 11, 2025 | 11,449.00 | 11,449.96 | 11,409.71 | 11,418.13 | - | -0.82% | 170 |
| Jun 10, 2025 | 11,476.14 | 11,525.00 | 11,476.13 | 11,512.35 | - | 0.35% | 1,248 |
| Jun 9, 2025 | 11,501.99 | 11,501.99 | 11,470.01 | 11,472.26 | - | -0.26% | 2,852 |
| Jun 6, 2025 | 11,366.46 | 11,576.83 | 11,366.46 | 11,502.00 | - | 0.69% | 16,951 |
| Jun 5, 2025 | 11,495.00 | 11,524.00 | 11,423.57 | 11,423.57 | - | -0.73% | 368 |
| Jun 4, 2025 | 11,525.00 | 11,525.00 | 11,495.00 | 11,507.00 | - | -0.09% | 6,131 |
| Jun 3, 2025 | 11,430.00 | 11,559.91 | 11,430.00 | 11,517.50 | - | 0.77% | 376 |
| Jun 2, 2025 | 11,360.00 | 11,430.00 | 11,360.00 | 11,430.00 | - | -0.67% | 822 |
| May 30, 2025 | 11,431.67 | 11,526.98 | 11,358.41 | 11,507.05 | - | 0.74% | 1,808 |
| May 29, 2025 | 11,491.22 | 11,491.22 | 11,423.00 | 11,423.00 | - | -0.74% | 277 |
| May 28, 2025 | 11,480.00 | 11,512.79 | 11,480.00 | 11,508.00 | - | 0.69% | 2,049 |
| May 27, 2025 | 11,300.00 | 11,438.95 | 11,300.00 | 11,428.91 | - | 2.55% | 22,602 |
| May 26, 2025 | 11,160.00 | 11,161.84 | 11,145.00 | 11,145.00 | - | -0.56% | 93 |