Invesco S&P 500 Equal Weight ETF (BMV:RSP)
Mexico · Delayed Price · Currency is MXN 3,517.00
+5.06 (0.14%)
At close: May 8, 2026
BMV:RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3,512.00 | 3,517.00 | 3,512.00 | 3,517.00 | 3,517.00 | 0.14% | 47 |
| May 7, 2026 | 3,516.61 | 3,526.00 | 3,507.20 | 3,511.94 | 3,511.94 | -0.61% | 6,807 |
| May 6, 2026 | 3,523.12 | 3,536.05 | 3,523.12 | 3,533.66 | 3,533.66 | - | 337 |
| May 5, 2026 | 3,529.00 | 3,538.20 | 3,529.00 | 3,533.49 | 3,533.49 | 0.07% | 153 |
| May 4, 2026 | 3,548.08 | 3,548.08 | 3,529.10 | 3,531.00 | 3,531.00 | -0.59% | 4,014 |
| Apr 30, 2026 | 3,550.00 | 3,552.00 | 3,548.13 | 3,552.00 | 3,552.00 | 1.25% | 229 |
| Apr 29, 2026 | 3,501.00 | 3,508.20 | 3,500.00 | 3,508.20 | 3,508.20 | 0.49% | 374 |
| Apr 28, 2026 | 3,490.00 | 3,491.10 | 3,490.00 | 3,491.10 | 3,491.10 | -0.54% | 10,737 |
| Apr 27, 2026 | 3,507.30 | 3,514.28 | 3,507.00 | 3,510.00 | 3,510.00 | -0.43% | 692 |
| Apr 24, 2026 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.04% | 38 |
| Apr 23, 2026 | 3,520.00 | 3,523.61 | 3,520.00 | 3,523.61 | 3,523.61 | 0.42% | 1,602 |
| Apr 22, 2026 | 3,508.00 | 3,508.99 | 3,502.72 | 3,508.99 | 3,508.99 | -0.40% | 2,311 |
| Apr 21, 2026 | 3,545.56 | 3,545.56 | 3,523.00 | 3,523.00 | 3,523.00 | -0.04% | 2,144 |
| Apr 20, 2026 | 3,525.50 | 3,525.50 | 3,524.43 | 3,524.43 | 3,524.43 | 0.41% | 7,976 |
| Apr 17, 2026 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1.25% | 14 |
| Apr 16, 2026 | 3,467.28 | 3,467.28 | 3,466.50 | 3,466.50 | 3,466.50 | 0.74% | 348 |
| Apr 15, 2026 | 3,439.00 | 3,440.98 | 3,439.00 | 3,440.98 | 3,440.98 | -0.09% | 2,181 |
| Apr 14, 2026 | 3,432.07 | 3,448.75 | 3,432.07 | 3,444.00 | 3,444.00 | 0.77% | 137 |
| Apr 13, 2026 | 3,417.76 | 3,417.76 | 3,417.76 | 3,417.76 | 3,417.76 | 0.37% | 14 |
| Apr 10, 2026 | 3,405.17 | 3,405.17 | 3,405.17 | 3,405.17 | 3,405.17 | -1.04% | 258 |
| Apr 9, 2026 | 3,443.00 | 3,443.50 | 3,441.00 | 3,441.00 | 3,441.00 | -0.26% | 1,260 |
| Apr 8, 2026 | 3,442.08 | 3,449.99 | 3,441.89 | 3,449.99 | 3,449.99 | 0.88% | 5,620 |
| Apr 7, 2026 | 3,426.98 | 3,426.98 | 3,420.00 | 3,420.00 | 3,420.00 | -0.81% | 25 |
| Apr 6, 2026 | 3,424.46 | 3,448.03 | 3,424.46 | 3,448.03 | 3,448.03 | 0.07% | 151 |
| 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 |