iShares S&P 500 Peso Hedged TRAC (BMV:IVVPESOISHRS)
Mexico · Delayed Price · Currency is MXN 129.00
-0.30 (-0.23%)
Last updated: Jul 29, 2025
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 126.72 | 127.10 | 126.00 | 126.40 | - | -1.61% | 336,683 |
| Jul 31, 2025 | 129.90 | 130.10 | 128.47 | 128.47 | - | -0.07% | 38,991 |
| Jul 30, 2025 | 129.27 | 129.39 | 128.38 | 128.56 | - | -0.34% | 501,754 |
| Jul 29, 2025 | 129.63 | 129.78 | 129.00 | 129.00 | - | -0.23% | 20,862 |
| Jul 28, 2025 | 129.40 | 129.65 | 129.10 | 129.30 | - | -0.08% | 27,215 |
| Jul 25, 2025 | 130.98 | 130.98 | 128.94 | 129.40 | - | 0.31% | 87,410 |
| Jul 24, 2025 | 131.18 | 131.18 | 128.85 | 129.00 | - | 0.30% | 129,806 |
| Jul 23, 2025 | 128.05 | 128.65 | 127.92 | 128.61 | - | 0.57% | 16,673 |
| Jul 22, 2025 | 129.01 | 129.01 | 127.23 | 127.88 | - | 0.26% | 47,287 |
| Jul 21, 2025 | 128.02 | 128.29 | 127.50 | 127.55 | - | 0.27% | 32,950 |
| Jul 18, 2025 | 127.82 | 127.82 | 127.21 | 127.21 | - | -0.31% | 39,850 |
| Jul 17, 2025 | 127.16 | 127.63 | 126.93 | 127.60 | - | 0.60% | 260,371 |
| Jul 16, 2025 | 126.73 | 126.88 | 125.80 | 126.84 | - | 0.32% | 268,282 |
| Jul 15, 2025 | 129.00 | 129.00 | 126.37 | 126.44 | - | -0.32% | 383,809 |
| Jul 14, 2025 | 128.00 | 128.00 | 126.22 | 126.84 | - | 0.25% | 152,932 |
| Jul 11, 2025 | 126.34 | 126.82 | 126.34 | 126.53 | - | -0.37% | 74,215 |
| Jul 10, 2025 | 126.67 | 127.22 | 126.63 | 127.00 | - | 0.31% | 72,954 |
| Jul 9, 2025 | 126.58 | 126.73 | 126.03 | 126.61 | - | 0.54% | 223,538 |
| Jul 8, 2025 | 126.00 | 126.18 | 125.72 | 125.93 | - | 0.11% | 705,437 |
| Jul 7, 2025 | 130.00 | 130.00 | 125.41 | 125.79 | - | -3.98% | 275,660 |
| Jul 4, 2025 | 130.00 | 132.01 | 129.32 | 131.00 | - | 3.15% | 13,149 |
| Jul 3, 2025 | 125.70 | 130.00 | 125.70 | 127.00 | - | 0.97% | 11,368 |
| Jul 2, 2025 | 125.11 | 125.85 | 125.11 | 125.78 | - | 0.50% | 2,984,665 |
| Jul 1, 2025 | 124.94 | 125.41 | 124.87 | 125.16 | - | -0.12% | 11,721,785 |
| Jun 30, 2025 | 124.79 | 125.31 | 124.75 | 125.31 | - | 0.80% | 13,123 |
| Jun 27, 2025 | 124.29 | 125.04 | 124.00 | 124.31 | - | 0.39% | 15,064 |
| Jun 26, 2025 | 123.00 | 124.08 | 123.00 | 123.83 | - | 0.83% | 96,630 |
| Jun 25, 2025 | 123.31 | 123.33 | 122.81 | 122.81 | - | -0.19% | 9,576 |
| Jun 24, 2025 | 122.58 | 123.21 | 122.58 | 123.04 | - | 1.33% | 19,038 |
| Jun 23, 2025 | 120.00 | 121.66 | 119.30 | 121.42 | - | 0.82% | 178,706 |
| Jun 20, 2025 | 121.20 | 121.20 | 120.29 | 120.43 | - | -0.47% | 8,336 |
| Jun 19, 2025 | 122.20 | 122.20 | 121.00 | 121.00 | - | 0.05% | 3,244 |
| Jun 18, 2025 | 121.15 | 121.39 | 120.94 | 120.94 | - | 0.15% | 168,404 |
| Jun 17, 2025 | 121.75 | 121.75 | 120.62 | 120.76 | - | -0.81% | 269,551 |
| Jun 16, 2025 | 121.97 | 122.16 | 121.62 | 121.75 | - | 0.81% | 121,502 |
| Jun 13, 2025 | 121.28 | 121.62 | 120.76 | 120.77 | - | -0.74% | 298,732 |
| Jun 12, 2025 | 121.27 | 121.94 | 121.27 | 121.67 | - | 0.23% | 167,390 |
| Jun 11, 2025 | 121.90 | 122.24 | 121.30 | 121.39 | - | -0.30% | 13,693 |
| Jun 10, 2025 | 121.49 | 121.86 | 121.38 | 121.75 | - | 0.30% | 190,088 |
| Jun 9, 2025 | 121.13 | 121.39 | 120.93 | 121.39 | - | 0.22% | 89,422 |
| Jun 6, 2025 | 121.19 | 121.29 | 120.71 | 121.12 | - | 0.92% | 117,966 |
| Jun 5, 2025 | 120.40 | 120.98 | 119.35 | 120.02 | - | -0.46% | 139,284 |
| Jun 4, 2025 | 121.15 | 121.15 | 120.24 | 120.57 | - | 0.18% | 269,144 |
| Jun 3, 2025 | 119.65 | 120.49 | 119.65 | 120.35 | - | 0.64% | 47,804 |
| Jun 2, 2025 | 118.87 | 119.59 | 118.50 | 119.59 | - | 0.30% | 204,691 |
| May 30, 2025 | 118.51 | 119.23 | 118.00 | 119.23 | - | 0.24% | 138,289 |
| May 29, 2025 | 118.93 | 119.17 | 118.66 | 118.95 | - | 0.10% | 6,513 |
| May 28, 2025 | 119.57 | 119.57 | 118.50 | 118.83 | - | -0.05% | 60,603 |
| May 27, 2025 | 118.00 | 119.13 | 117.80 | 118.89 | - | -0.39% | 162,883 |
| May 26, 2025 | 119.00 | 119.35 | 117.01 | 119.35 | - | 2.14% | 8,235 |