Skip to main content
logo
iShares S&P 500 Growth ETF (BMV:IVW)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,042.00
+66.90 (3.39%)
At close: Apr 1, 2026

BMV:IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,040.002,054.002,040.002,042.002,042.003.39%20,521
Mar 31, 20261,999.002,022.001,975.101,975.101,975.101.28%18,690
Mar 30, 20261,983.001,983.001,950.061,950.061,950.060.10%25,937
Mar 27, 20261,990.001,994.001,948.171,948.171,948.17-2.12%25,636
Mar 26, 20262,012.002,012.001,990.301,990.301,990.30-0.74%6,716
Mar 25, 20262,058.002,058.002,005.102,005.102,005.100.21%3,531
Mar 24, 20262,045.002,048.002,000.902,000.902,000.90-2.16%34,615
Mar 23, 20262,055.002,062.002,045.102,045.102,045.10-5,161
Mar 20, 20262,043.012,060.001,996.502,045.002,045.00-1.68%9,809
Mar 18, 20262,080.002,080.002,080.002,080.002,080.002.09%271
Mar 17, 20262,037.502,080.972,037.412,037.412,037.41-3.26%16,696
Mar 12, 20262,107.742,107.742,057.102,106.002,106.002.14%145,731
Mar 11, 20262,107.002,115.002,061.902,061.902,061.90-713
Mar 10, 20262,107.002,107.002,061.902,061.902,061.90-0.87%608
Mar 6, 20262,080.102,080.102,080.102,080.102,080.10-1.88%507
Mar 5, 20262,120.002,120.002,120.002,120.002,120.002.41%56
Mar 4, 20262,100.002,100.002,070.102,070.102,070.10-1,520
Mar 3, 20262,087.002,088.002,070.102,070.102,070.10-4,021
Mar 2, 20262,070.002,070.002,070.002,070.002,070.00-1.03%8,086
Feb 27, 20262,091.502,091.502,091.502,091.502,091.502.34%26,963
Feb 25, 20262,043.602,043.602,043.602,043.602,043.600.69%1,080
Feb 24, 20262,063.002,068.002,029.602,029.602,029.60-1.86%715
Feb 23, 20262,068.002,068.002,068.002,068.002,068.00-0.10%1,761
Feb 20, 20262,070.002,070.002,070.002,070.002,070.000.34%2,002
Feb 19, 20262,063.002,063.002,063.002,063.002,063.002.27%10
Feb 18, 20262,017.302,017.302,017.302,017.302,017.30-1.45%761
Feb 17, 20262,047.002,050.232,046.942,046.942,046.94-1.59%31,731
Feb 16, 20262,080.002,080.002,080.002,080.002,080.001.51%10
Feb 13, 20262,070.002,070.002,049.002,049.002,049.00-1.01%13,316
Feb 12, 20262,087.002,087.002,070.002,070.002,070.000.99%16,972
Feb 11, 20262,095.002,098.502,049.702,049.702,049.70-0.02%26,680
Feb 10, 20262,099.002,099.002,050.152,050.152,050.15-3.07%371
Feb 9, 20262,112.002,115.002,112.002,115.002,115.001.49%539
Feb 6, 20262,081.002,085.002,081.002,084.002,084.000.19%777
Feb 5, 20262,059.882,080.002,059.882,080.002,080.00-0.28%230
Feb 4, 20262,045.002,085.882,045.002,085.882,085.88-0.51%19,832
Feb 3, 20262,115.002,115.002,096.622,096.622,096.62-2.07%9,909
Jan 29, 20262,141.002,141.002,141.002,141.002,141.00-1.20%194
Jan 27, 20262,167.002,167.002,167.002,167.002,167.001.07%5,921
Jan 26, 20262,144.002,144.002,144.002,144.002,144.00-0.15%16,751
Jan 22, 20262,147.272,147.272,147.272,147.272,147.272.24%948
Jan 21, 20262,120.002,147.552,100.152,100.152,100.150.38%3,880
Jan 20, 20262,181.162,181.162,092.202,092.202,092.20-5.12%3,882
Jan 16, 20262,195.002,205.002,195.002,205.002,205.001.43%433
Jan 14, 20262,188.002,200.002,174.012,174.012,174.01-2.77%8,877
Jan 13, 20262,236.002,236.002,236.002,236.002,236.000.27%34
Jan 12, 20262,230.002,230.002,230.002,230.002,230.000.43%7,577
Jan 8, 20262,232.002,232.002,220.552,220.552,220.55-1.29%3,220
Jan 7, 20262,249.552,249.552,249.552,249.552,249.550.61%1,061
Jan 6, 20262,235.002,236.002,235.002,236.002,236.000.91%27,588