iShares MSCI USA Min Vol Factor ETF (BMV:USMV)
Mexico · Delayed Price · Currency is MXN 1,720.01
0.00 (0.00%)
At close: Aug 12, 2025, 2:00 PM CST
BMV:USMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | - | -1.19% | 113 |
| Aug 22, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | - | - |
| Aug 21, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | - | - |
| Aug 20, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 2.91% | 113 |
| Aug 19, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 18, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 15, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 14, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 13, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 12, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 11, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 8, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 7, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 6, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 5, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 4, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Aug 1, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Jul 31, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Jul 30, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Jul 29, 2025 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | - | - | - |
| Jul 28, 2025 | 1,720.03 | 1,750.00 | 1,720.01 | 1,720.01 | - | -1.43% | 482 |
| Jul 25, 2025 | 1,747.00 | 1,747.00 | 1,745.00 | 1,745.00 | - | 0.23% | 199 |
| Jul 24, 2025 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | - | - |
| Jul 23, 2025 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | 0.75% | 8 |
| Jul 22, 2025 | 1,727.96 | 1,727.96 | 1,727.96 | 1,727.96 | - | - | - |
| Jul 21, 2025 | 1,727.96 | 1,727.96 | 1,727.96 | 1,727.96 | - | - | - |
| Jul 18, 2025 | 1,727.96 | 1,727.96 | 1,727.96 | 1,727.96 | - | - | - |
| Jul 17, 2025 | 1,727.96 | 1,727.96 | 1,727.96 | 1,727.96 | - | - | - |
| Jul 16, 2025 | 1,727.96 | 1,727.96 | 1,727.96 | 1,727.96 | - | -1.03% | 10 |
| Jul 15, 2025 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | - | - | - |
| Jul 14, 2025 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | - | -3.78% | 267 |
| Jul 11, 2025 | 1,814.59 | 1,814.59 | 1,814.59 | 1,814.59 | - | - | - |
| Jul 10, 2025 | 1,814.59 | 1,814.59 | 1,814.59 | 1,814.59 | - | - | - |
| Jul 9, 2025 | 1,814.59 | 1,814.59 | 1,814.59 | 1,814.59 | - | - | - |
| Jul 8, 2025 | 1,742.96 | 1,814.59 | 1,742.96 | 1,814.59 | - | - | 3,905,746 |
| Jul 7, 2025 | 1,814.59 | 1,814.59 | 1,814.59 | 1,814.59 | - | - | - |
| Jul 4, 2025 | 1,814.59 | 1,814.59 | 1,814.59 | 1,814.59 | - | - | - |
| Jul 3, 2025 | 1,814.59 | 1,814.59 | 1,814.59 | 1,814.59 | - | - | - |
| Jul 2, 2025 | 1,814.59 | 1,814.59 | 1,814.59 | 1,814.59 | - | - | - |
| Jul 1, 2025 | 1,850.00 | 1,850.00 | 1,814.59 | 1,814.59 | - | 4.33% | 18 |
| Jun 30, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | - | - | - |
| Jun 27, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | - | - | - |
| Jun 26, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | - | - | - |
| Jun 25, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | - | - | - |
| Jun 24, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | - | - | - |
| Jun 23, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | - | - | - |
| Jun 20, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | - | - | - |
| Jun 19, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | - | - | - |
| Jun 18, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | - | - | - |
| Jun 17, 2025 | 1,739.29 | 1,739.29 | 1,739.29 | 1,739.29 | - | - | - |