IVVPESOISHRS.MX - iShares S&P 500 Peso Hedged TRAC
Mexico - Mexico Delayed Price. Currency in MXN
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 77.14 | 77.94 | 77.14 | 77.94 | 77.94 | 2,574,571 |
| May 25, 2023 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 680 |
| May 24, 2023 | 76.17 | 76.17 | 76.05 | 76.09 | 76.09 | 2,867 |
| May 23, 2023 | 77.70 | 77.70 | 76.75 | 76.85 | 76.85 | 552,252 |
| May 22, 2023 | 77.64 | 77.80 | 77.60 | 77.66 | 77.66 | 291,777 |
| May 19, 2023 | 77.51 | 77.55 | 77.34 | 77.47 | 77.47 | 394,398 |
| May 18, 2023 | 77.29 | 77.31 | 77.03 | 77.03 | 77.03 | 5,547 |
| May 17, 2023 | 76.48 | 77.00 | 76.48 | 77.00 | 77.00 | 13,563 |
| May 16, 2023 | 76.30 | 76.33 | 76.12 | 76.12 | 76.12 | 1,605 |
| May 15, 2023 | 76.21 | 76.36 | 76.15 | 76.32 | 76.32 | 4,414 |
| May 12, 2023 | 76.04 | 76.04 | 75.83 | 75.98 | 75.98 | 1,104,258 |
| May 11, 2023 | 76.37 | 76.37 | 76.00 | 76.23 | 76.23 | 4,867 |
| May 10, 2023 | 76.40 | 76.44 | 76.12 | 76.12 | 76.12 | 9,984 |
| May 09, 2023 | 76.00 | 76.20 | 76.00 | 76.07 | 76.07 | 515,392 |
| May 08, 2023 | 76.14 | 76.33 | 76.14 | 76.25 | 76.25 | 509,376 |
| May 05, 2023 | 75.71 | 76.22 | 75.71 | 76.22 | 76.22 | 4,404 |
| May 04, 2023 | 74.91 | 75.14 | 74.76 | 74.96 | 74.96 | 6,209 |
| May 03, 2023 | 76.00 | 76.21 | 75.65 | 75.65 | 75.65 | 103,722 |
| May 02, 2023 | 76.28 | 76.28 | 75.59 | 76.01 | 76.01 | 159,214 |
| Apr 28, 2023 | 76.26 | 76.81 | 76.26 | 76.81 | 76.81 | 3,164 |
| Apr 27, 2023 | 75.19 | 76.26 | 75.19 | 76.26 | 76.26 | 2,935 |
| Apr 26, 2023 | 75.24 | 75.41 | 74.78 | 74.80 | 74.80 | 3,494 |
| Apr 25, 2023 | 75.99 | 75.99 | 75.15 | 75.17 | 75.17 | 90,124 |
| Apr 24, 2023 | 76.29 | 76.29 | 75.91 | 76.09 | 76.09 | 1,654,346 |
| Apr 21, 2023 | 75.94 | 76.08 | 75.89 | 76.05 | 76.05 | 87,496 |
| Apr 20, 2023 | 75.99 | 76.21 | 75.77 | 75.85 | 75.85 | 3,222 |
| Apr 19, 2023 | 76.17 | 76.50 | 76.17 | 76.43 | 76.43 | 2,520 |
| Apr 18, 2023 | 74.64 | 76.60 | 74.64 | 76.36 | 76.36 | 172,132 |
| Apr 17, 2023 | 76.09 | 76.17 | 75.56 | 76.17 | 76.17 | 212,792 |
| Apr 14, 2023 | 75.99 | 75.99 | 75.92 | 75.93 | 75.93 | 3,077 |
| Apr 13, 2023 | 75.63 | 76.13 | 75.63 | 76.13 | 76.13 | 2,787 |
| Apr 12, 2023 | 75.83 | 75.83 | 75.16 | 75.16 | 75.16 | 8,055 |
| Apr 11, 2023 | 75.66 | 75.72 | 75.50 | 75.53 | 75.53 | 6,502 |
| Apr 10, 2023 | 75.26 | 75.38 | 75.25 | 75.38 | 75.38 | 6,377,659 |
| Apr 05, 2023 | 75.00 | 75.13 | 74.90 | 75.13 | 75.13 | 11,237 |
| Apr 04, 2023 | 75.77 | 75.77 | 75.01 | 75.05 | 75.05 | 1,822,482 |
| Apr 03, 2023 | 75.53 | 75.96 | 75.53 | 75.96 | 75.96 | 2,583 |
| Mar 31, 2023 | 75.02 | 75.52 | 75.02 | 75.52 | 75.52 | 5,922 |
| Mar 30, 2023 | 74.57 | 74.69 | 74.49 | 74.64 | 74.64 | 35,672 |
| Mar 29, 2023 | 73.91 | 74.14 | 73.91 | 74.14 | 74.14 | 3,952 |
| Mar 28, 2023 | 73.27 | 73.28 | 72.96 | 73.05 | 73.05 | 209,716 |
| Mar 27, 2023 | 73.31 | 73.59 | 73.31 | 73.47 | 73.47 | 576,891 |
| Mar 24, 2023 | 72.70 | 73.19 | 72.70 | 73.19 | 73.19 | 2,741 |
| Mar 23, 2023 | 73.64 | 73.64 | 72.50 | 72.88 | 72.88 | 496,845 |
| Mar 22, 2023 | 73.86 | 74.16 | 73.72 | 73.72 | 73.72 | 138,833 |
| Mar 21, 2023 | 72.11 | 73.75 | 72.11 | 73.75 | 73.75 | 51,167 |
| Mar 17, 2023 | 72.04 | 72.36 | 71.96 | 72.05 | 72.05 | 734,303 |
| Mar 16, 2023 | 71.48 | 73.00 | 71.48 | 73.00 | 73.00 | 1,350 |
| Mar 15, 2023 | 72.15 | 72.15 | 70.84 | 71.39 | 71.39 | 101,111 |
| Mar 14, 2023 | 71.77 | 72.38 | 71.61 | 71.62 | 71.62 | 7,764 |
| Mar 13, 2023 | 70.19 | 71.77 | 70.19 | 71.19 | 71.19 | 7,976 |
| Mar 10, 2023 | 72.17 | 72.17 | 70.80 | 70.81 | 70.81 | 600,374 |
| Mar 09, 2023 | 73.83 | 73.83 | 72.49 | 72.49 | 72.49 | 2,879 |
| Mar 08, 2023 | 73.35 | 73.35 | 72.42 | 73.29 | 73.29 | 527,277 |
| Mar 07, 2023 | 74.03 | 74.03 | 73.18 | 73.30 | 73.30 | 644,116 |
| Mar 06, 2023 | 74.02 | 74.88 | 74.02 | 74.50 | 74.50 | 29,905 |
| Mar 03, 2023 | 73.41 | 74.30 | 73.41 | 74.20 | 74.20 | 610,605 |
| Mar 02, 2023 | 72.49 | 73.24 | 72.20 | 73.16 | 73.16 | 6,923 |
| Mar 01, 2023 | 73.05 | 73.25 | 73.00 | 73.08 | 73.08 | 14,995 |
| Feb 28, 2023 | 73.75 | 74.06 | 73.60 | 73.64 | 73.64 | 107,675 |
| Feb 27, 2023 | 74.23 | 74.23 | 73.64 | 73.64 | 73.64 | 3,248 |
| Feb 24, 2023 | 73.23 | 73.46 | 73.23 | 73.45 | 73.45 | 21,100 |
| Feb 23, 2023 | 72.87 | 74.42 | 72.87 | 74.24 | 74.24 | 196,059 |
| Feb 22, 2023 | 73.90 | 74.08 | 73.66 | 73.66 | 73.66 | 62,318 |
| Feb 21, 2023 | 74.93 | 74.93 | 73.94 | 74.02 | 74.02 | 357,835 |
| Feb 20, 2023 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 608 |
| Feb 17, 2023 | 75.72 | 75.72 | 72.08 | 75.18 | 75.18 | 794,779 |
| Feb 16, 2023 | 76.40 | 76.40 | 75.69 | 75.72 | 75.72 | 7,095 |
| Feb 15, 2023 | 76.35 | 76.35 | 76.00 | 76.34 | 76.34 | 5,379 |
| Feb 14, 2023 | 75.79 | 76.35 | 75.79 | 76.35 | 76.35 | 8,975 |
| Feb 13, 2023 | 75.35 | 76.25 | 75.35 | 76.04 | 76.04 | 4,102 |
| Feb 10, 2023 | 75.12 | 75.34 | 75.09 | 75.29 | 75.29 | 699,856 |
| Feb 09, 2023 | 76.08 | 76.08 | 75.07 | 75.07 | 75.07 | 233,490 |
| Feb 08, 2023 | 76.48 | 76.48 | 75.81 | 75.81 | 75.81 | 12,984 |
| Feb 07, 2023 | 75.48 | 76.54 | 75.48 | 76.54 | 76.54 | 23,194 |
| Feb 03, 2023 | 78.97 | 78.97 | 76.12 | 76.12 | 76.12 | 13,439,880 |
| Feb 02, 2023 | 76.40 | 77.10 | 76.28 | 76.67 | 76.67 | 13,450,760 |
| Feb 01, 2023 | 75.50 | 76.43 | 75.11 | 76.43 | 76.43 | 259,839 |
| Jan 31, 2023 | 74.87 | 75.17 | 74.87 | 75.17 | 75.17 | 3,989 |
| Jan 30, 2023 | 75.32 | 75.32 | 74.51 | 74.51 | 74.51 | 1,937 |
| Jan 27, 2023 | 75.10 | 75.65 | 75.00 | 75.62 | 75.62 | 17,629 |
| Jan 26, 2023 | 74.54 | 75.00 | 74.54 | 75.00 | 75.00 | 5,267 |
| Jan 25, 2023 | 73.62 | 74.24 | 73.62 | 74.22 | 74.22 | 4,597 |
| Jan 24, 2023 | 74.26 | 74.48 | 74.11 | 74.17 | 74.17 | 14,117,680 |
| Jan 23, 2023 | 74.16 | 74.63 | 74.16 | 74.63 | 74.63 | 6,551 |
| Jan 20, 2023 | 72.33 | 73.26 | 72.33 | 73.26 | 73.26 | 4,260 |
| Jan 19, 2023 | 72.32 | 72.51 | 72.10 | 72.51 | 72.51 | 8,605 |
| Jan 18, 2023 | 73.76 | 74.01 | 72.80 | 72.80 | 72.80 | 510,405 |
| Jan 17, 2023 | 73.92 | 74.10 | 73.68 | 73.76 | 73.76 | 634,446 |
| Jan 16, 2023 | 73.92 | 73.93 | 73.92 | 73.93 | 73.93 | 3,271 |
| Jan 13, 2023 | 73.53 | 73.92 | 73.08 | 73.92 | 73.92 | 90,047 |
| Jan 12, 2023 | 72.91 | 73.74 | 72.91 | 73.69 | 73.69 | 2,169 |
| Jan 11, 2023 | 72.80 | 73.10 | 72.80 | 73.10 | 73.10 | 258,479 |
| Jan 10, 2023 | 71.97 | 72.30 | 71.95 | 72.30 | 72.30 | 320,023 |
| Jan 09, 2023 | 72.20 | 72.97 | 72.15 | 72.15 | 72.15 | 1,492,578 |
| Jan 06, 2023 | 70.71 | 72.00 | 70.59 | 72.00 | 72.00 | 411,499 |
| Jan 05, 2023 | 71.00 | 71.50 | 70.34 | 70.34 | 70.34 | 2,578 |
| Jan 04, 2023 | 70.59 | 71.26 | 70.59 | 70.77 | 70.77 | 931,238 |
| Jan 03, 2023 | 70.80 | 71.40 | 70.08 | 70.35 | 70.35 | 730,395 |
| Jan 02, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.