iShares MSCI USA Min Vol Factor ETF (BMV:USMV)
Mexico · Delayed Price · Currency is MXN 1,715.00
+7.73 (0.45%)
At close: Sep 22, 2026
BMV:USMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.45% | 239 |
| Sep 18, 2026 | 1,707.27 | 1,707.27 | 1,707.27 | 1,707.27 | 1,707.27 | 0.55% | 24 |
| Sep 17, 2026 | 1,700.00 | 1,700.00 | 1,697.90 | 1,697.90 | 1,697.90 | -1.58% | 444 |
| Sep 2, 2026 | 1,725.14 | 1,725.14 | 1,725.14 | 1,725.14 | 1,725.14 | -0.13% | 16 |
| Sep 1, 2026 | 1,727.33 | 1,727.33 | 1,727.33 | 1,727.33 | 1,727.33 | 0.90% | 7 |
| Aug 21, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.29% | 131 |
| Aug 20, 2026 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.29% | 30 |
| Aug 19, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.02% | 2,739 |
| Aug 17, 2026 | 1,712.37 | 1,712.37 | 1,712.37 | 1,712.37 | 1,712.37 | -0.73% | 649 |
| Aug 7, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 709 |
| Aug 6, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1.89% | 18 |
| Jul 30, 2026 | 1,700.00 | 1,700.00 | 1,691.25 | 1,693.00 | 1,693.00 | -2.42% | 1,000 |
| Jul 29, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 2.66% | 100 |
| Jul 20, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.17% | 51 |
| Jul 17, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1.98% | 100 |
| Jul 15, 2026 | 1,680.00 | 1,680.00 | 1,676.77 | 1,676.77 | 1,676.77 | -2.28% | 125 |
| Jul 13, 2026 | 1,715.85 | 1,715.85 | 1,715.85 | 1,715.85 | 1,715.85 | 0.11% | 123 |
| Jul 9, 2026 | 1,712.00 | 1,714.00 | 1,712.00 | 1,714.00 | 1,714.00 | -0.58% | 614 |
| Jul 7, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 4.17% | 8 |
| Jun 15, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.12% | 205 |
| Jun 9, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.31% | 200 |
| Jun 5, 2026 | 1,683.00 | 1,683.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.24% | 28 |
| Jun 3, 2026 | 1,670.98 | 1,670.98 | 1,670.98 | 1,670.98 | 1,670.98 | -1.48% | 3,000 |
| May 26, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 2.32% | 5 |
| May 21, 2026 | 1,657.50 | 1,657.50 | 1,657.50 | 1,657.50 | 1,657.50 | 0.76% | 378 |
| May 15, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 2.17% | 183 |
| May 8, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.60% | 9 |
| May 7, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - | 362 |
| May 5, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.95% | 228 |
| Apr 27, 2026 | 1,637.48 | 1,637.48 | 1,637.48 | 1,637.48 | 1,637.48 | -0.40% | 116 |
| Apr 20, 2026 | 1,644.01 | 1,644.01 | 1,644.01 | 1,644.01 | 1,644.01 | 1.42% | 62 |
| Apr 17, 2026 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | - | 12 |
| Apr 15, 2026 | 1,595.00 | 1,621.00 | 1,595.00 | 1,621.00 | 1,621.00 | -1.94% | 1,792 |
| Mar 31, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.18% | 215 |
| Mar 27, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.92% | 150 |
| Mar 25, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.73% | 1,415 |