iShares MSCI USA Min Vol Factor ETF (BMV:USMV)
Mexico · Delayed Price · Currency is MXN 1,775.99
0.00 (0.00%)
Last updated: Oct 9, 2025, 8:30 AM CST
BMV:USMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,775.99 | 1,775.99 | 1,775.99 | 1,775.99 | 1,769.35 | 1.54% | 50 |
| Aug 27, 2025 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,742.46 | - | 52 |
| Aug 25, 2025 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,742.46 | -1.19% | 113 |
| Aug 20, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,763.38 | 2.91% | 113 |
| Jul 28, 2025 | 1,720.03 | 1,750.00 | 1,720.01 | 1,720.01 | 1,713.58 | -1.43% | 482 |
| Jul 25, 2025 | 1,747.00 | 1,747.00 | 1,745.00 | 1,745.00 | 1,738.47 | 0.23% | 199 |
| Jul 23, 2025 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,734.49 | 0.75% | 8 |
| Jul 16, 2025 | 1,727.96 | 1,727.96 | 1,727.96 | 1,727.96 | 1,721.50 | -1.03% | 10 |
| Jul 14, 2025 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,739.47 | -3.78% | 267 |
| Jul 8, 2025 | 1,807.80 | 1,807.80 | 1,807.80 | 1,814.59 | 1,807.80 | - | 1,952,873 |
| Jul 1, 2025 | 1,850.00 | 1,850.00 | 1,814.59 | 1,814.59 | 1,807.80 | 4.33% | 18 |
| Jun 16, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | 1,732.79 | -1.06% | 58 |
| Jun 11, 2025 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,745.30 | -0.85% | 359 |
| Jun 9, 2025 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,760.19 | -4.32% | 201 |
| May 22, 2025 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,839.62 | 1.56% | 57 |
| May 19, 2025 | 1,824.62 | 1,824.62 | 1,824.62 | 1,824.62 | 1,811.44 | -0.29% | 166 |
| May 16, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,816.78 | 1.67% | 59 |
| May 15, 2025 | 1,799.99 | 1,800.00 | 1,799.99 | 1,800.00 | 1,787.00 | 0.33% | 237 |
| May 13, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,781.04 | -0.73% | 158 |
| May 12, 2025 | 1,807.14 | 1,807.14 | 1,807.14 | 1,807.14 | 1,794.09 | 0.46% | 33,520 |
| May 8, 2025 | 1,798.90 | 1,798.90 | 1,798.90 | 1,798.90 | 1,785.91 | 2.00% | 7 |
| Apr 23, 2025 | 1,772.50 | 1,772.50 | 1,763.63 | 1,763.63 | 1,750.89 | -2.95% | 191 |
| Apr 16, 2025 | 1,828.02 | 1,828.02 | 1,817.30 | 1,817.30 | 1,804.17 | -0.34% | 352 |
| Apr 15, 2025 | 1,823.50 | 1,823.50 | 1,823.50 | 1,823.50 | 1,810.33 | -0.03% | 45 |
| Apr 14, 2025 | 1,823.96 | 1,823.96 | 1,823.96 | 1,823.96 | 1,810.79 | -0.33% | 1,369 |
| Apr 11, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,816.78 | 1.27% | 32 |
| Apr 10, 2025 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,793.95 | -1.79% | 26 |
| Apr 4, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,826.71 | -0.37% | 1,885 |
| Mar 28, 2025 | 1,846.79 | 1,846.79 | 1,846.79 | 1,846.79 | 1,833.45 | -0.17% | 16 |
| Mar 24, 2025 | 1,868.00 | 1,871.26 | 1,850.00 | 1,850.00 | 1,836.64 | 1.65% | 1,916 |
| Mar 14, 2025 | 1,819.97 | 1,819.97 | 1,819.97 | 1,819.97 | 1,800.42 | -0.38% | 144 |
| Mar 13, 2025 | 1,845.00 | 1,845.00 | 1,826.00 | 1,827.00 | 1,807.37 | -1.98% | 1,915 |