iShares Core S&P 500 ETF (BMV:IVV)
Mexico · Delayed Price · Currency is MXN 12,754
+52 (0.41%)
At close: May 8, 2026
BMV:IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12,638.37 | 12,754.00 | 12,638.37 | 12,754.00 | 12,754.00 | 0.41% | 5,970 |
| May 7, 2026 | 12,700.00 | 12,765.71 | 12,643.57 | 12,701.87 | 12,701.87 | 0.01% | 2,380 |
| May 6, 2026 | 12,688.04 | 12,700.01 | 12,627.40 | 12,700.01 | 12,700.01 | 0.47% | 1,304 |
| May 5, 2026 | 12,657.99 | 12,657.99 | 12,620.00 | 12,640.00 | 12,640.00 | 0.13% | 752 |
| May 4, 2026 | 12,589.00 | 12,667.82 | 12,589.00 | 12,624.00 | 12,624.00 | 0.11% | 3,412 |
| Apr 30, 2026 | 12,437.50 | 12,620.00 | 12,437.50 | 12,610.00 | 12,610.00 | 0.88% | 23,633 |
| Apr 29, 2026 | 12,470.20 | 12,500.00 | 12,463.00 | 12,500.00 | 12,500.00 | 0.60% | 12,569 |
| Apr 28, 2026 | 12,457.52 | 12,457.52 | 12,399.41 | 12,424.96 | 12,424.96 | -0.52% | 2,602 |
| Apr 27, 2026 | 12,450.00 | 12,502.37 | 12,422.63 | 12,490.00 | 12,490.00 | 0.11% | 1,475 |
| Apr 24, 2026 | 12,469.00 | 12,475.90 | 12,469.00 | 12,475.90 | 12,475.90 | 0.69% | 2,824 |
| Apr 23, 2026 | 12,402.00 | 12,403.44 | 12,350.00 | 12,390.10 | 12,390.10 | 0.12% | 719 |
| Apr 22, 2026 | 12,330.10 | 12,377.39 | 12,330.10 | 12,375.00 | 12,375.00 | 0.53% | 6,312 |
| Apr 21, 2026 | 12,351.89 | 12,389.99 | 12,290.00 | 12,309.96 | 12,309.96 | 0.10% | 32,397 |
| Apr 20, 2026 | 12,340.00 | 12,379.63 | 12,261.09 | 12,297.35 | 12,297.35 | -0.47% | 4,002 |
| Apr 17, 2026 | 12,267.00 | 12,355.22 | 12,267.00 | 12,355.22 | 12,355.22 | 1.69% | 2,972 |
| Apr 16, 2026 | 12,189.64 | 12,189.64 | 12,150.00 | 12,150.00 | 12,150.00 | 0.17% | 817 |
| Apr 15, 2026 | 12,104.99 | 12,129.00 | 12,066.00 | 12,129.00 | 12,129.00 | 0.48% | 9,305 |
| Apr 14, 2026 | 11,967.00 | 12,071.19 | 11,966.12 | 12,071.19 | 12,071.19 | 1.46% | 3,017 |
| Apr 13, 2026 | 11,856.00 | 11,897.54 | 11,856.00 | 11,897.54 | 11,897.54 | 0.67% | 180 |
| Apr 10, 2026 | 11,793.73 | 11,853.00 | 11,793.73 | 11,817.85 | 11,817.85 | -0.30% | 2,071 |
| Apr 9, 2026 | 11,782.41 | 11,868.95 | 11,774.17 | 11,853.00 | 11,853.00 | 0.32% | 7,608 |
| Apr 8, 2026 | 11,821.35 | 11,838.44 | 11,790.00 | 11,815.00 | 11,815.00 | 1.27% | 25,397 |
| Apr 7, 2026 | 11,670.35 | 11,703.28 | 11,666.50 | 11,666.81 | 11,666.81 | -0.73% | 36,045 |
| Apr 6, 2026 | 11,730.00 | 11,753.00 | 11,709.07 | 11,752.90 | 11,752.90 | 0.13% | 246 |
| Apr 1, 2026 | 11,715.00 | 11,818.55 | 11,715.00 | 11,737.73 | 11,737.73 | 0.32% | 39,815 |
| Mar 31, 2026 | 11,546.72 | 11,700.19 | 11,546.72 | 11,700.00 | 11,700.00 | 1.33% | 47,748 |
| Mar 30, 2026 | 11,590.00 | 11,625.99 | 11,546.72 | 11,546.72 | 11,546.72 | -0.17% | 8,881 |
| Mar 27, 2026 | 11,626.60 | 11,626.60 | 11,565.00 | 11,566.00 | 11,566.00 | -0.51% | 84,581 |
| Mar 26, 2026 | 11,638.00 | 11,638.00 | 11,592.46 | 11,625.80 | 11,625.80 | -0.80% | 49,540 |
| Mar 25, 2026 | 11,728.00 | 11,728.00 | 11,715.50 | 11,719.00 | 11,719.00 | 0.23% | 3,979 |
| Mar 24, 2026 | 11,703.12 | 11,726.00 | 11,675.03 | 11,692.00 | 11,692.00 | -0.50% | 4,823 |
| Mar 23, 2026 | 11,750.00 | 11,762.90 | 11,730.00 | 11,750.46 | 11,750.46 | 0.22% | 16,035 |
| Mar 20, 2026 | 11,730.00 | 11,762.52 | 11,690.00 | 11,724.99 | 11,724.99 | 0.17% | 3,110 |
| Mar 19, 2026 | 11,769.01 | 11,769.01 | 11,701.57 | 11,705.00 | 11,705.00 | -0.69% | 3,394 |
| Mar 18, 2026 | 11,800.00 | 11,800.00 | 11,786.59 | 11,786.59 | 11,786.59 | -0.79% | 8,362 |
| Mar 17, 2026 | 11,930.00 | 11,963.75 | 11,868.96 | 11,880.50 | 11,880.50 | -0.53% | 2,429 |
| Mar 13, 2026 | 12,000.00 | 12,000.00 | 11,914.20 | 11,944.23 | 11,912.52 | 0.01% | 8,158 |
| Mar 12, 2026 | 11,985.00 | 12,012.49 | 11,943.04 | 11,943.04 | 11,911.33 | -0.33% | 95,608 |
| Mar 11, 2026 | 11,980.00 | 11,982.12 | 11,958.00 | 11,982.12 | 11,950.31 | 0.14% | 17,582 |
| Mar 10, 2026 | 11,950.00 | 12,028.79 | 11,950.00 | 11,965.00 | 11,933.23 | -0.50% | 10,803 |
| Mar 9, 2026 | 11,967.27 | 12,024.99 | 11,864.90 | 12,024.99 | 11,993.06 | -0.29% | 14,178 |
| Mar 6, 2026 | 12,030.00 | 12,065.87 | 12,020.00 | 12,060.00 | 12,027.98 | -0.32% | 4,280 |
| Mar 5, 2026 | 12,062.00 | 12,129.03 | 12,033.00 | 12,099.00 | 12,066.88 | -0.01% | 9,294 |
| Mar 4, 2026 | 12,060.00 | 12,120.00 | 12,060.00 | 12,100.01 | 12,067.88 | 0.17% | 5,918 |
| Mar 3, 2026 | 12,017.00 | 12,080.00 | 11,929.05 | 12,078.88 | 12,046.81 | 0.99% | 279,625 |
| Mar 2, 2026 | 11,860.00 | 11,988.06 | 11,860.00 | 11,960.50 | 11,928.74 | 1.15% | 1,172 |
| Feb 27, 2026 | 11,820.33 | 11,879.99 | 11,820.33 | 11,825.00 | 11,793.60 | -0.73% | 5,324 |
| Feb 26, 2026 | 11,952.46 | 11,952.46 | 11,911.75 | 11,911.75 | 11,880.12 | -0.36% | 981 |
| Feb 25, 2026 | 11,915.00 | 11,955.00 | 11,911.00 | 11,955.00 | 11,923.26 | 0.59% | 2,733 |
| Feb 24, 2026 | 11,856.44 | 11,884.84 | 11,833.00 | 11,884.84 | 11,853.28 | 0.45% | 5,566 |