iShares MSCI USA Momentum Factor ETF (BMV:MTUM)
Mexico · Delayed Price · Currency is MXN 5,291.00
+37.34 (0.71%)
At close: Sep 18, 2026
BMV:MTUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,285.00 | 5,291.00 | 5,285.00 | 5,291.00 | 5,291.00 | 0.71% | 22 |
| Sep 17, 2026 | 5,253.66 | 5,253.66 | 5,253.66 | 5,253.66 | 5,253.66 | 0.36% | 21 |
| Sep 8, 2026 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 3.63% | 111 |
| Sep 7, 2026 | 5,051.58 | 5,051.58 | 5,051.58 | 5,051.58 | 5,051.58 | -1.41% | 90 |
| Aug 28, 2026 | 5,145.00 | 5,145.00 | 5,124.00 | 5,124.00 | 5,124.00 | -0.31% | 64 |
| Aug 27, 2026 | 5,150.00 | 5,150.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.29% | 1,023 |
| Aug 26, 2026 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.49% | 2,908 |
| Aug 25, 2026 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.71% | 140 |
| Aug 24, 2026 | 5,094.00 | 5,094.00 | 5,094.00 | 5,094.00 | 5,094.00 | -1.28% | 154 |
| Aug 20, 2026 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.40% | 20 |
| Aug 19, 2026 | 5,183.00 | 5,183.00 | 5,180.50 | 5,180.50 | 5,180.50 | -2.63% | 501 |
| Aug 18, 2026 | 5,302.00 | 5,321.50 | 5,301.70 | 5,320.37 | 5,320.37 | -3.18% | 312 |
| Aug 17, 2026 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 1.93% | 18 |
| Aug 14, 2026 | 5,391.20 | 5,391.20 | 5,391.20 | 5,391.20 | 5,391.20 | 0.09% | 20 |
| Aug 12, 2026 | 5,385.00 | 5,386.50 | 5,385.00 | 5,386.50 | 5,386.50 | 1.75% | 385 |
| Aug 11, 2026 | 5,294.04 | 5,294.04 | 5,294.04 | 5,294.04 | 5,294.04 | -0.02% | 65 |
| Aug 10, 2026 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | -0.11% | 27 |
| Aug 7, 2026 | 5,301.00 | 5,301.00 | 5,301.00 | 5,301.00 | 5,301.00 | -1.47% | 608 |
| Aug 5, 2026 | 5,375.01 | 5,398.00 | 5,375.00 | 5,380.01 | 5,380.01 | 4.26% | 552 |
| Aug 3, 2026 | 5,065.00 | 5,160.00 | 5,065.00 | 5,160.00 | 5,160.00 | -0.48% | 98 |
| Jul 31, 2026 | 5,335.00 | 5,335.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.29% | 266 |
| Jul 30, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 3.65% | 52 |
| Jul 29, 2026 | 5,125.00 | 5,125.00 | 4,988.00 | 4,988.00 | 4,988.00 | -1.23% | 1,329 |
| Jul 28, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -4.50% | 108 |
| Jul 27, 2026 | 5,288.00 | 5,288.00 | 5,288.00 | 5,288.00 | 5,288.00 | -2.35% | 37 |
| Jul 24, 2026 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | -1.81% | 23 |
| Jul 23, 2026 | 5,520.00 | 5,520.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.09% | 67 |
| Jul 22, 2026 | 5,495.00 | 5,510.00 | 5,495.00 | 5,510.00 | 5,510.00 | 0.55% | 40 |
| Jul 21, 2026 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 2.43% | 11 |
| Jul 16, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | -4.51% | 146 |
| Jul 13, 2026 | 5,602.49 | 5,602.49 | 5,602.49 | 5,602.49 | 5,602.49 | -0.47% | 35 |
| Jul 10, 2026 | 5,629.00 | 5,629.00 | 5,629.00 | 5,629.00 | 5,629.00 | -0.20% | 33 |
| Jul 9, 2026 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1.81% | 40 |
| Jul 8, 2026 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 2.66% | 331 |
| Jul 2, 2026 | 5,587.00 | 5,587.00 | 5,396.71 | 5,396.71 | 5,396.71 | -10.05% | 32 |
| Jun 30, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2.30% | 3,064 |
| Jun 29, 2026 | 5,864.95 | 5,864.95 | 5,864.95 | 5,864.95 | 5,864.95 | 2.36% | 309 |
| Jun 26, 2026 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | -1.04% | 10 |
| Jun 24, 2026 | 5,844.00 | 5,844.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.20% | 256 |
| Jun 23, 2026 | 5,839.07 | 5,839.07 | 5,801.77 | 5,801.77 | 5,801.77 | -2.83% | 4,482 |
| Jun 22, 2026 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 2.03% | 299 |
| Jun 18, 2026 | 5,853.00 | 5,853.00 | 5,852.00 | 5,852.00 | 5,852.00 | 2.05% | 13 |
| Jun 15, 2026 | 5,734.20 | 5,734.20 | 5,734.20 | 5,734.20 | 5,734.20 | 7.65% | 790 |
| Jun 9, 2026 | 5,333.00 | 5,333.00 | 5,333.00 | 5,333.00 | 5,326.84 | -3.48% | 21 |
| Jun 8, 2026 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,518.62 | -2.02% | 90 |
| Jun 3, 2026 | 5,610.80 | 5,638.86 | 5,610.80 | 5,638.86 | 5,632.35 | 3.01% | 244 |
| May 28, 2026 | 5,474.20 | 5,474.20 | 5,474.20 | 5,474.20 | 5,467.88 | 1.09% | 100,281 |
| May 27, 2026 | 5,421.24 | 5,421.24 | 5,415.00 | 5,415.00 | 5,408.75 | 4.71% | 40 |
| May 20, 2026 | 5,171.55 | 5,171.55 | 5,171.55 | 5,171.55 | 5,165.58 | -0.16% | 514 |
| May 18, 2026 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,174.02 | -1.71% | 15 |