Skip to main content
logo
iShares S&P 500 Growth ETF (BMV:IVW)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,106.00
+44.10 (2.14%)
At close: Mar 12, 2026

BMV:IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20262,249.002,249.002,215.882,215.882,215.88-1.52%28,334
Dec 31, 20252,240.002,250.002,240.002,250.002,250.000.45%4,420
Dec 30, 20252,240.002,240.002,240.002,240.002,240.000.20%32,678
Dec 29, 20252,238.002,238.002,235.502,235.502,235.50-0.16%46
Dec 26, 20252,238.992,238.992,238.992,238.992,238.990.40%2,523
Dec 23, 20252,222.002,230.002,222.002,230.002,230.001.09%848
Dec 19, 20252,208.002,208.002,206.002,206.002,206.001.29%793
Dec 18, 20252,192.002,192.002,178.002,178.002,178.000.14%279
Dec 17, 20252,175.002,175.002,175.002,175.002,175.00-0.71%62
Dec 16, 20252,180.002,190.612,180.002,190.612,190.61-0.20%359
Dec 15, 20252,195.002,195.002,195.002,195.002,192.65-3.73%3,075