Invesco S&P 500 Equal Weight ETF (BMV:RSP)
Mexico · Delayed Price · Currency is MXN 3,445.52
+22.56 (0.66%)
At close: Apr 1, 2026
BMV:RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3,445.52 | 3,445.52 | 3,445.52 | 3,445.52 | 3,445.52 | 0.66% | 59 |
| Mar 31, 2026 | 3,422.96 | 3,422.96 | 3,422.96 | 3,422.96 | 3,422.96 | -0.08% | 7,647 |
| Mar 30, 2026 | 3,425.78 | 3,425.78 | 3,425.78 | 3,425.78 | 3,425.78 | -0.01% | 7,042 |
| Mar 27, 2026 | 3,429.10 | 3,429.10 | 3,426.00 | 3,426.00 | 3,426.00 | 0.20% | 292 |
| Mar 26, 2026 | 3,427.10 | 3,427.10 | 3,412.54 | 3,419.16 | 3,419.16 | -0.14% | 2,780 |
| Mar 25, 2026 | 3,424.10 | 3,424.10 | 3,424.10 | 3,424.10 | 3,424.10 | -0.11% | 14 |
| Mar 24, 2026 | 3,420.00 | 3,430.40 | 3,420.00 | 3,428.00 | 3,428.00 | -0.04% | 347 |
| Mar 23, 2026 | 3,425.77 | 3,429.55 | 3,422.13 | 3,429.37 | 3,429.37 | 0.13% | 326 |
| Mar 19, 2026 | 3,446.00 | 3,446.00 | 3,425.00 | 3,425.00 | 3,425.00 | -0.99% | 290 |
| Mar 18, 2026 | 3,459.17 | 3,459.17 | 3,459.17 | 3,459.17 | 3,459.17 | -0.43% | 1,001 |
| Mar 17, 2026 | 3,482.89 | 3,486.66 | 3,474.10 | 3,474.10 | 3,474.10 | -0.38% | 294 |
| Mar 13, 2026 | 3,465.00 | 3,487.48 | 3,465.00 | 3,487.48 | 3,487.48 | 0.53% | 22 |
| Mar 12, 2026 | 3,466.90 | 3,469.20 | 3,466.90 | 3,469.20 | 3,469.20 | -0.08% | 323 |
| Mar 11, 2026 | 3,457.47 | 3,471.86 | 3,457.47 | 3,471.86 | 3,471.86 | -0.12% | 642 |
| Mar 10, 2026 | 3,474.12 | 3,490.77 | 3,471.87 | 3,476.00 | 3,476.00 | -0.68% | 1,455 |
| Mar 9, 2026 | 3,486.66 | 3,499.70 | 3,486.66 | 3,499.70 | 3,499.70 | -0.80% | 413 |
| Mar 6, 2026 | 3,509.00 | 3,532.38 | 3,509.00 | 3,527.98 | 3,527.98 | -0.68% | 243 |
| Mar 5, 2026 | 3,562.16 | 3,563.11 | 3,537.00 | 3,552.00 | 3,552.00 | -0.40% | 1,422 |
| Mar 4, 2026 | 3,547.50 | 3,567.88 | 3,547.50 | 3,566.19 | 3,566.19 | -0.26% | 44,432 |
| Mar 3, 2026 | 3,559.43 | 3,575.78 | 3,527.45 | 3,575.45 | 3,575.45 | 1.00% | 5,177 |
| Mar 2, 2026 | 3,524.25 | 3,547.51 | 3,524.25 | 3,540.00 | 3,540.00 | 0.55% | 630 |
| Feb 27, 2026 | 3,505.12 | 3,520.59 | 3,505.12 | 3,520.59 | 3,520.59 | 0.33% | 8,711 |
| Feb 26, 2026 | 3,514.80 | 3,519.10 | 3,509.02 | 3,509.02 | 3,509.02 | 0.46% | 994 |
| Feb 25, 2026 | 3,478.00 | 3,493.00 | 3,478.00 | 3,493.00 | 3,493.00 | 0.08% | 579 |
| Feb 24, 2026 | 3,480.00 | 3,490.09 | 3,480.00 | 3,490.09 | 3,490.09 | 0.13% | 206 |
| Feb 23, 2026 | 3,486.50 | 3,488.00 | 3,484.00 | 3,485.72 | 3,485.72 | 0.04% | 73 |
| Feb 20, 2026 | 3,484.43 | 3,484.43 | 3,484.43 | 3,484.43 | 3,484.43 | -0.22% | 6,533 |
| Feb 19, 2026 | 3,490.00 | 3,492.01 | 3,490.00 | 3,492.01 | 3,492.01 | -0.38% | 860 |
| Feb 18, 2026 | 3,490.96 | 3,505.50 | 3,490.96 | 3,505.50 | 3,505.50 | 0.73% | 1,827 |
| Feb 17, 2026 | 3,478.00 | 3,481.13 | 3,478.00 | 3,480.00 | 3,480.00 | -0.01% | 30 |
| Feb 13, 2026 | 3,494.00 | 3,494.00 | 3,480.44 | 3,480.44 | 3,480.44 | 0.33% | 5,564 |
| Feb 12, 2026 | 3,507.20 | 3,507.20 | 3,469.00 | 3,469.00 | 3,469.00 | -1.12% | 90 |
| Feb 11, 2026 | 3,495.00 | 3,508.36 | 3,495.00 | 3,508.36 | 3,508.36 | 0.33% | 1,733 |
| Feb 10, 2026 | 3,496.44 | 3,509.61 | 3,496.44 | 3,496.66 | 3,496.66 | 0.35% | 3,521 |
| Feb 9, 2026 | 3,478.00 | 3,485.20 | 3,478.00 | 3,484.60 | 3,484.60 | 0.34% | 10,716 |
| Feb 6, 2026 | 3,470.00 | 3,485.00 | 3,470.00 | 3,472.81 | 3,472.81 | 0.43% | 8,718 |
| Feb 5, 2026 | 3,447.56 | 3,462.66 | 3,446.64 | 3,458.00 | 3,458.00 | 0.02% | 17,757 |
| Feb 4, 2026 | 3,462.67 | 3,462.67 | 3,457.14 | 3,457.14 | 3,457.14 | 0.79% | 74 |
| Feb 3, 2026 | 3,436.00 | 3,436.00 | 3,430.00 | 3,430.00 | 3,430.00 | -0.37% | 23 |
| Jan 30, 2026 | 3,445.00 | 3,445.00 | 3,442.91 | 3,442.91 | 3,442.91 | 1.14% | 76 |
| Jan 29, 2026 | 3,412.35 | 3,420.03 | 3,404.00 | 3,404.00 | 3,404.00 | -0.51% | 654 |
| Jan 28, 2026 | 3,427.42 | 3,430.00 | 3,421.30 | 3,421.30 | 3,421.30 | 0.07% | 103 |
| Jan 27, 2026 | 3,423.77 | 3,423.77 | 3,419.00 | 3,419.00 | 3,419.00 | -1.13% | 21 |
| Jan 26, 2026 | 3,456.70 | 3,458.00 | 3,445.75 | 3,458.00 | 3,458.00 | 0.24% | 36,983 |
| Jan 23, 2026 | 3,472.00 | 3,472.00 | 3,449.80 | 3,449.80 | 3,449.80 | -1.43% | 404 |
| Jan 22, 2026 | 3,501.00 | 3,505.00 | 3,495.04 | 3,500.00 | 3,500.00 | 0.63% | 425 |
| Jan 21, 2026 | 3,452.70 | 3,478.00 | 3,452.70 | 3,478.00 | 3,478.00 | 0.76% | 1,688 |
| Jan 20, 2026 | 3,480.00 | 3,480.00 | 3,451.00 | 3,451.65 | 3,451.65 | -2.00% | 684 |
| Jan 16, 2026 | 3,524.70 | 3,526.00 | 3,521.40 | 3,522.00 | 3,522.00 | -0.09% | 502 |
| Jan 15, 2026 | 3,404.00 | 3,544.00 | 3,404.00 | 3,525.00 | 3,525.00 | -0.20% | 1,093 |