iShares MSCI USA Min Vol Factor ETF (BMV:USMV)
Mexico · Delayed Price · Currency is MXN 1,706.00
-10.00 (-0.58%)
At close: Mar 4, 2026
BMV:USMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.58% | 8 |
| Mar 3, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 4.57% | 319 |
| Feb 17, 2026 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.36% | 778 |
| Feb 12, 2026 | 1,645.00 | 1,647.00 | 1,645.00 | 1,647.00 | 1,647.00 | -0.15% | 245 |
| Jan 30, 2026 | 1,648.00 | 1,649.50 | 1,648.00 | 1,649.50 | 1,649.50 | 0.34% | 1,783 |
| Jan 27, 2026 | 1,643.86 | 1,643.86 | 1,643.86 | 1,643.86 | 1,643.86 | -1.57% | 192 |
| Jan 26, 2026 | 1,650.50 | 1,670.00 | 1,650.50 | 1,670.00 | 1,670.00 | -0.30% | 58 |
| Jan 23, 2026 | 1,658.00 | 1,675.00 | 1,658.00 | 1,675.00 | 1,675.00 | 1.21% | 78 |
| Jan 22, 2026 | 1,654.00 | 1,655.00 | 1,654.00 | 1,655.00 | 1,655.00 | -2.12% | 125 |
| Dec 18, 2025 | 1,690.90 | 1,690.90 | 1,690.90 | 1,690.90 | 1,690.90 | 0.35% | - |
| Dec 17, 2025 | 1,676.21 | 1,685.00 | 1,676.21 | 1,685.00 | 1,685.00 | -2.95% | 113 |
| Dec 1, 2025 | 1,736.30 | 1,736.30 | 1,736.30 | 1,736.30 | 1,729.28 | 0.66% | 359 |
| Nov 12, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,718.02 | - | 14 |
| Oct 31, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,718.02 | -1.15% | 710 |
| Oct 28, 2025 | 1,745.06 | 1,745.06 | 1,745.06 | 1,745.06 | 1,738.00 | -1.74% | 765 |