Invesco S&P 500 Equal Weight ETF (BMV:RSP)
Mexico · Delayed Price · Currency is MXN 3,680.00
+13.00 (0.35%)
Last updated: Sep 22, 2026, 1:59 PM CST
BMV:RSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,680.00 | 3,686.00 | 3,678.76 | 3,680.00 | 3,680.00 | 0.35% | 1,184 |
| Sep 21, 2026 | 3,663.64 | 3,684.43 | 3,663.64 | 3,667.15 | 3,667.15 | 0.24% | 757 |
| Sep 18, 2026 | 3,671.87 | 3,671.87 | 3,658.50 | 3,658.50 | 3,658.50 | -0.38% | 81 |
| Sep 17, 2026 | 3,665.48 | 3,672.50 | 3,664.74 | 3,672.50 | 3,672.50 | -0.18% | 217 |
| Sep 15, 2026 | 3,662.00 | 3,679.20 | 3,661.00 | 3,679.20 | 3,679.20 | -0.18% | 5,507 |
| Sep 14, 2026 | 3,686.00 | 3,688.00 | 3,681.28 | 3,685.80 | 3,685.80 | 0.89% | 290 |
| Sep 11, 2026 | 3,641.56 | 3,653.37 | 3,641.56 | 3,653.37 | 3,653.37 | 0.87% | 39,354 |
| Sep 10, 2026 | 3,630.08 | 3,630.08 | 3,622.00 | 3,622.00 | 3,622.00 | -0.22% | 91 |
| Sep 9, 2026 | 3,650.00 | 3,650.00 | 3,630.00 | 3,630.00 | 3,630.00 | -1.27% | 19,649 |
| Sep 8, 2026 | 3,678.00 | 3,684.00 | 3,676.62 | 3,676.62 | 3,676.62 | -0.66% | 342 |
| Sep 4, 2026 | 3,704.00 | 3,704.00 | 3,701.00 | 3,701.00 | 3,701.00 | -0.59% | 78 |
| Sep 3, 2026 | 3,722.51 | 3,729.50 | 3,721.96 | 3,722.80 | 3,722.80 | 0.37% | 5,186 |
| Sep 2, 2026 | 3,714.84 | 3,714.84 | 3,709.00 | 3,709.00 | 3,709.00 | 0.34% | 36,748 |
| Sep 1, 2026 | 3,696.69 | 3,696.69 | 3,696.31 | 3,696.31 | 3,696.31 | -0.96% | 63 |
| Aug 31, 2026 | 3,733.28 | 3,733.28 | 3,732.05 | 3,732.05 | 3,732.05 | -0.73% | 5,320 |
| Aug 28, 2026 | 3,771.52 | 3,771.52 | 3,758.10 | 3,759.34 | 3,759.34 | 0.05% | 1,344 |
| Aug 27, 2026 | 3,760.00 | 3,765.10 | 3,757.49 | 3,757.49 | 3,757.49 | -0.28% | 408 |
| Aug 26, 2026 | 3,766.80 | 3,768.09 | 3,766.80 | 3,768.09 | 3,768.09 | 0.37% | 930 |
| Aug 25, 2026 | 3,754.00 | 3,754.23 | 3,754.00 | 3,754.23 | 3,754.23 | -0.13% | 5,021 |
| Aug 24, 2026 | 3,760.00 | 3,760.40 | 3,758.00 | 3,759.00 | 3,759.00 | 0.37% | 598 |
| Aug 21, 2026 | 3,750.14 | 3,750.14 | 3,745.00 | 3,745.00 | 3,745.00 | -0.52% | 367 |
| Aug 19, 2026 | 3,779.50 | 3,785.60 | 3,764.66 | 3,764.66 | 3,764.66 | 0.04% | 37,755 |
| Aug 18, 2026 | 3,766.85 | 3,770.00 | 3,763.00 | 3,763.23 | 3,763.23 | -0.75% | 4,524 |
| Aug 17, 2026 | 3,767.00 | 3,791.72 | 3,767.00 | 3,791.72 | 3,791.72 | -0.14% | 247 |
| Aug 14, 2026 | 3,790.00 | 3,796.94 | 3,790.00 | 3,796.94 | 3,796.94 | 0.40% | 23 |
| Aug 13, 2026 | 3,777.00 | 3,783.74 | 3,775.15 | 3,782.00 | 3,782.00 | 0.46% | 9,865 |
| Aug 12, 2026 | 3,764.50 | 3,764.50 | 3,764.50 | 3,764.50 | 3,764.50 | -0.41% | 39 |
| Aug 11, 2026 | 3,780.71 | 3,785.50 | 3,780.00 | 3,780.00 | 3,780.00 | 0.08% | 202 |
| Aug 10, 2026 | 3,777.50 | 3,778.00 | 3,775.00 | 3,776.92 | 3,776.92 | -0.03% | 205 |
| Aug 7, 2026 | 3,768.69 | 3,778.03 | 3,768.69 | 3,778.03 | 3,778.03 | 0.51% | 148 |
| Aug 6, 2026 | 3,770.00 | 3,779.35 | 3,759.00 | 3,759.00 | 3,759.00 | -1.08% | 5,657 |
| Aug 5, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.02% | 61 |
| Aug 4, 2026 | 3,758.81 | 3,799.28 | 3,758.81 | 3,799.28 | 3,799.28 | 0.90% | 11,096 |
| Aug 3, 2026 | 3,754.00 | 3,766.00 | 3,754.00 | 3,765.41 | 3,765.41 | 0.92% | 14,388 |
| Jul 31, 2026 | 3,729.80 | 3,731.00 | 3,729.80 | 3,730.99 | 3,730.99 | 0.57% | 264 |
| Jul 30, 2026 | 3,699.49 | 3,710.00 | 3,699.49 | 3,710.00 | 3,710.00 | -1.72% | 52,303 |
| Jul 29, 2026 | 3,793.50 | 3,793.50 | 3,773.00 | 3,775.00 | 3,775.00 | 0.81% | 86 |
| Jul 27, 2026 | 3,754.00 | 3,754.00 | 3,744.74 | 3,744.74 | 3,744.74 | 0.32% | 36,265 |
| Jul 24, 2026 | 3,727.00 | 3,732.77 | 3,727.00 | 3,732.77 | 3,732.77 | 0.54% | 138 |
| Jul 23, 2026 | 3,712.90 | 3,712.90 | 3,712.90 | 3,712.90 | 3,712.90 | 0.20% | 15 |
| Jul 22, 2026 | 3,711.08 | 3,711.08 | 3,705.59 | 3,705.59 | 3,705.59 | 0.10% | 35 |
| Jul 21, 2026 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | 0.03% | 269 |
| Jul 20, 2026 | 3,719.00 | 3,719.00 | 3,701.00 | 3,701.00 | 3,701.00 | -0.51% | 1,154 |
| Jul 17, 2026 | 3,754.80 | 3,754.80 | 3,720.00 | 3,720.00 | 3,720.00 | -0.61% | 36,387 |
| Jul 16, 2026 | 3,744.00 | 3,744.00 | 3,736.52 | 3,742.90 | 3,742.90 | 1.18% | 3,959 |
| Jul 15, 2026 | 3,725.00 | 3,725.00 | 3,699.07 | 3,699.07 | 3,699.07 | -0.56% | 1,308 |
| Jul 14, 2026 | 3,717.00 | 3,726.70 | 3,717.00 | 3,720.00 | 3,720.00 | -1.01% | 309 |
| Jul 13, 2026 | 3,756.88 | 3,758.00 | 3,756.88 | 3,758.00 | 3,758.00 | 0.22% | 81,833 |
| Jul 10, 2026 | 3,753.00 | 3,753.00 | 3,741.20 | 3,749.71 | 3,749.71 | -0.01% | 469 |
| Jul 9, 2026 | 3,756.00 | 3,773.67 | 3,750.00 | 3,750.00 | 3,750.00 | 0.62% | 379 |