iShares Core S&P 500 ETF (BMV:IVV)
Mexico · Delayed Price · Currency is MXN 12,095
+28 (0.24%)
At close: Aug 26, 2025, 2:00 PM CST
BMV:IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12,077.48 | 12,157.04 | 12,077.48 | 12,151.73 | - | 0.11% | 1,419 |
| Aug 27, 2025 | 12,171.88 | 12,171.88 | 12,134.00 | 12,138.77 | - | 0.36% | 190 |
| Aug 26, 2025 | 12,071.36 | 12,095.00 | 12,040.00 | 12,095.00 | - | 0.24% | 3,324 |
| Aug 25, 2025 | 12,090.00 | 12,090.00 | 12,066.51 | 12,066.51 | - | 0.14% | 1,728 |
| Aug 22, 2025 | 12,050.65 | 12,089.99 | 12,047.00 | 12,050.17 | - | 0.53% | 4,860 |
| Aug 21, 2025 | 12,000.00 | 12,000.00 | 11,963.56 | 11,987.00 | - | -0.42% | 3,265 |
| Aug 20, 2025 | 12,042.00 | 12,042.00 | 11,971.00 | 12,038.00 | - | -0.41% | 6,938 |
| Aug 19, 2025 | 12,080.70 | 12,185.00 | 12,075.59 | 12,088.00 | - | -0.42% | 415 |
| Aug 18, 2025 | 12,125.00 | 12,140.00 | 12,125.00 | 12,139.00 | - | -0.09% | 139 |
| Aug 15, 2025 | 12,104.00 | 12,150.00 | 12,088.50 | 12,150.00 | - | -0.32% | 713 |
| Aug 14, 2025 | 12,145.00 | 12,219.89 | 12,145.00 | 12,189.00 | - | 0.98% | 17,091 |
| Aug 13, 2025 | 12,045.00 | 12,070.28 | 12,042.00 | 12,070.28 | - | 0.63% | 21,836 |
| Aug 12, 2025 | 11,940.00 | 12,020.39 | 11,940.00 | 11,994.55 | - | 0.63% | 11,259 |
| Aug 11, 2025 | 11,956.78 | 11,982.59 | 11,920.00 | 11,920.00 | - | 0.19% | 14,539 |
| Aug 8, 2025 | 11,840.11 | 11,910.13 | 11,840.11 | 11,897.00 | - | 0.74% | 258 |
| Aug 7, 2025 | 11,899.00 | 11,899.00 | 11,793.40 | 11,810.00 | - | 0.11% | 11,108 |
| Aug 6, 2025 | 11,762.00 | 11,862.83 | 11,758.79 | 11,796.63 | - | -0.45% | 1,175 |
| Aug 5, 2025 | 11,997.08 | 11,997.08 | 11,814.89 | 11,850.00 | - | -1.13% | 2,937 |
| Aug 4, 2025 | 11,905.00 | 11,985.64 | 11,905.00 | 11,985.00 | - | 1.53% | 400 |
| Aug 1, 2025 | 12,000.00 | 12,000.00 | 11,789.00 | 11,804.00 | - | -1.70% | 1,835 |
| 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% | 55,175 |
| 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 |