iShares Core S&P 500 ETF (BMV:IVV)
Mexico · Delayed Price · Currency is MXN 13,444
+54 (0.40%)
Last updated: Sep 22, 2026, 1:42 PM CST
BMV:IVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,445.00 | 13,450.00 | 13,430.00 | 13,443.52 | 13,443.52 | 0.40% | 15,709 |
| Sep 21, 2026 | 13,260.00 | 13,406.87 | 13,251.58 | 13,390.00 | 13,390.00 | 1.57% | 2,328 |
| Sep 18, 2026 | 13,092.01 | 13,188.00 | 13,092.01 | 13,182.59 | 13,182.59 | 0.39% | 674 |
| Sep 17, 2026 | 13,081.92 | 13,136.45 | 13,081.92 | 13,130.97 | 13,130.97 | 0.95% | 9,705 |
| Sep 15, 2026 | 13,100.00 | 13,100.00 | 13,005.00 | 13,007.01 | 13,007.01 | -0.51% | 22,399 |
| Sep 14, 2026 | 13,097.30 | 13,131.46 | 13,095.00 | 13,112.00 | 13,074.27 | 0.59% | 39,846 |
| Sep 11, 2026 | 13,042.07 | 13,061.55 | 13,035.00 | 13,035.23 | 12,997.72 | 0.75% | 17,549 |
| Sep 10, 2026 | 12,955.01 | 12,955.01 | 12,915.01 | 12,937.84 | 12,900.61 | -0.17% | 1,854 |
| Sep 9, 2026 | 12,958.00 | 12,967.42 | 12,900.01 | 12,960.00 | 12,922.71 | -0.60% | 9,821 |
| Sep 8, 2026 | 13,087.00 | 13,087.00 | 13,033.00 | 13,038.00 | 13,000.48 | -0.96% | 7,055 |
| Sep 7, 2026 | 13,197.37 | 13,197.37 | 13,164.75 | 13,164.75 | 13,126.87 | 0.65% | 36 |
| Sep 4, 2026 | 13,209.98 | 13,209.98 | 13,048.30 | 13,080.00 | 13,042.36 | -0.57% | 4,556 |
| Sep 3, 2026 | 13,063.01 | 13,180.39 | 13,063.01 | 13,155.00 | 13,117.14 | 0.73% | 8,690 |
| Sep 2, 2026 | 13,050.23 | 13,085.09 | 13,050.23 | 13,060.00 | 13,022.42 | 0.49% | 59,118 |
| Sep 1, 2026 | 12,992.00 | 13,037.11 | 12,980.00 | 12,996.64 | 12,959.24 | -0.85% | 3,631 |
| Aug 31, 2026 | 13,108.12 | 13,108.13 | 13,078.00 | 13,108.13 | 13,070.41 | -0.47% | 20,067 |
| Aug 28, 2026 | 13,133.51 | 13,260.45 | 13,133.51 | 13,169.86 | 13,131.96 | 0.28% | 3,063 |
| Aug 27, 2026 | 13,110.22 | 13,179.99 | 13,105.00 | 13,133.50 | 13,095.71 | 0.59% | 1,979 |
| Aug 26, 2026 | 12,968.83 | 13,096.95 | 12,968.83 | 13,055.84 | 13,018.27 | 0.17% | 6,487 |
| Aug 25, 2026 | 13,000.02 | 13,034.00 | 13,000.02 | 13,034.00 | 12,996.49 | -0.09% | 679 |
| Aug 24, 2026 | 13,025.00 | 13,071.89 | 12,999.80 | 13,045.83 | 13,008.29 | 0.12% | 2,515 |
| Aug 21, 2026 | 13,000.00 | 13,030.01 | 12,991.00 | 13,030.00 | 12,992.50 | 0.04% | 6,224 |
| Aug 20, 2026 | 13,066.69 | 13,066.69 | 13,000.01 | 13,024.74 | 12,987.26 | -0.50% | 9,046 |
| Aug 19, 2026 | 13,128.00 | 13,139.00 | 13,090.01 | 13,090.01 | 13,052.34 | -0.67% | 14,628 |
| Aug 18, 2026 | 13,154.00 | 13,179.00 | 13,153.00 | 13,177.99 | 13,140.07 | -0.48% | 470 |
| Aug 17, 2026 | 13,260.00 | 13,280.30 | 13,241.00 | 13,241.00 | 13,202.90 | -0.26% | 1,648 |
| Aug 14, 2026 | 13,278.00 | 13,326.59 | 13,276.00 | 13,276.00 | 13,237.80 | -0.35% | 1,920 |
| Aug 13, 2026 | 13,350.00 | 13,350.00 | 13,302.00 | 13,322.00 | 13,283.66 | 0.59% | 31,315 |
| Aug 12, 2026 | 13,232.03 | 13,271.98 | 13,220.01 | 13,244.00 | 13,205.89 | -0.43% | 5,602 |
| Aug 11, 2026 | 13,278.00 | 13,300.99 | 13,237.00 | 13,300.99 | 13,262.71 | -0.07% | 6,089 |
| Aug 10, 2026 | 13,320.00 | 13,326.40 | 13,262.78 | 13,310.00 | 13,271.70 | 0.05% | 246 |
| Aug 7, 2026 | 13,362.16 | 13,362.16 | 13,264.80 | 13,303.91 | 13,265.63 | 0.03% | 4,329 |
| Aug 6, 2026 | 13,346.47 | 13,348.00 | 13,280.25 | 13,300.50 | 13,262.23 | -0.48% | 2,996 |
| Aug 5, 2026 | 13,358.35 | 13,418.60 | 13,351.66 | 13,364.61 | 13,326.15 | -0.15% | 4,904 |
| Aug 4, 2026 | 13,138.97 | 13,421.00 | 13,138.97 | 13,384.13 | 13,345.62 | 1.36% | 2,325 |
| Aug 3, 2026 | 13,100.00 | 13,216.33 | 13,100.00 | 13,205.00 | 13,167.00 | 1.38% | 3,742 |
| Jul 31, 2026 | 12,950.00 | 13,025.00 | 12,940.00 | 13,025.00 | 12,987.52 | 0.64% | 9,664 |
| Jul 30, 2026 | 12,848.00 | 12,942.00 | 12,815.11 | 12,942.00 | 12,904.76 | 0.91% | 17,232 |
| Jul 29, 2026 | 12,935.01 | 12,973.79 | 12,825.00 | 12,825.00 | 12,788.09 | -1.19% | 50,984 |
| Jul 28, 2026 | 12,928.00 | 13,000.00 | 12,928.00 | 12,980.00 | 12,942.65 | 0.04% | 35,381 |
| Jul 27, 2026 | 12,968.22 | 13,070.00 | 12,902.34 | 12,974.22 | 12,936.88 | -0.03% | 12,553 |
| Jul 24, 2026 | 13,049.99 | 13,049.99 | 12,960.00 | 12,978.25 | 12,940.90 | -0.41% | 1,186 |
| Jul 23, 2026 | 13,129.47 | 13,129.47 | 12,966.00 | 13,031.14 | 12,993.64 | -0.33% | 2,311 |
| Jul 22, 2026 | 13,115.08 | 13,115.08 | 13,074.00 | 13,074.00 | 13,036.38 | -0.03% | 90,366 |
| Jul 21, 2026 | 13,057.70 | 13,101.78 | 13,055.00 | 13,077.45 | 13,039.82 | 0.55% | 47,761 |
| Jul 20, 2026 | 13,076.00 | 13,076.00 | 13,000.01 | 13,006.00 | 12,968.57 | -0.55% | 93,748 |
| Jul 17, 2026 | 13,092.98 | 13,145.00 | 13,078.00 | 13,078.00 | 13,040.37 | -0.17% | 105,357 |
| Jul 16, 2026 | 13,175.00 | 13,219.99 | 13,100.00 | 13,100.00 | 13,062.30 | -0.45% | 92,743 |
| Jul 15, 2026 | 13,180.65 | 13,204.00 | 13,127.80 | 13,159.47 | 13,121.60 | -0.18% | 96,020 |
| Jul 14, 2026 | 13,182.00 | 13,183.41 | 13,182.00 | 13,183.41 | 13,145.47 | -0.06% | 104,765 |