Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,717.75 -131.80 (-0.21%) CMC Crypto 200
1,325.51 +48.53 (+3.80%)
iShares NAFTRAC (NAFTRACISHRS.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 56.76 | 56.95 | 56.38 | 56.43 | 56.43 | 8,301,127 |
| 02 May 2024 | 56.60 | 56.72 | 56.26 | 56.37 | 56.37 | 9,027,414 |
| 30 Apr 2024 | 57.50 | 57.50 | 56.32 | 57.41 | 57.41 | 7,318,313 |
| 29 Apr 2024 | 57.64 | 57.80 | 57.19 | 57.41 | 57.41 | 10,717,680 |
| 26 Apr 2024 | 56.85 | 57.72 | 56.71 | 57.51 | 57.51 | 4,581,721 |
| 26 Apr 2024 | 0.123831 Dividend | |||||
| 25 Apr 2024 | 56.15 | 57.05 | 56.08 | 56.90 | 56.78 | 8,960,614 |
| 24 Apr 2024 | 56.42 | 56.63 | 56.03 | 56.26 | 56.14 | 4,234,796 |
| 23 Apr 2024 | 56.54 | 56.64 | 56.16 | 56.42 | 56.30 | 3,872,172 |
| 22 Apr 2024 | 56.09 | 56.50 | 55.60 | 56.45 | 56.33 | 4,799,144 |
| 19 Apr 2024 | 55.54 | 55.80 | 55.54 | 55.63 | 55.51 | 1,741,356 |
| 18 Apr 2024 | 55.42 | 55.74 | 55.42 | 55.53 | 55.41 | 3,142,308 |
| 17 Apr 2024 | 55.75 | 55.80 | 55.20 | 55.24 | 55.12 | 2,547,569 |
| 16 Apr 2024 | 55.77 | 55.80 | 55.49 | 55.64 | 55.52 | 2,711,051 |
| 15 Apr 2024 | 56.11 | 56.50 | 55.72 | 55.77 | 55.65 | 1,951,787 |
| 12 Apr 2024 | 56.64 | 56.86 | 56.26 | 56.35 | 56.23 | 10,042,790 |
| 11 Apr 2024 | 56.48 | 56.63 | 56.31 | 56.59 | 56.47 | 5,864,689 |
| 10 Apr 2024 | 57.01 | 57.01 | 56.19 | 56.37 | 56.25 | 15,580,460 |
| 09 Apr 2024 | 57.90 | 58.00 | 57.22 | 57.31 | 57.19 | 2,625,834 |
| 08 Apr 2024 | 57.76 | 57.90 | 57.46 | 57.70 | 57.57 | 3,320,382 |
| 05 Apr 2024 | 57.71 | 57.89 | 57.57 | 57.76 | 57.63 | 3,428,844 |
| 04 Apr 2024 | 57.40 | 57.93 | 57.40 | 57.59 | 57.46 | 5,872,758 |
| 03 Apr 2024 | 57.13 | 57.73 | 57.13 | 57.22 | 57.10 | 4,829,252 |
| 02 Apr 2024 | 57.00 | 57.46 | 56.94 | 57.24 | 57.12 | 12,386,590 |
| 01 Apr 2024 | 57.40 | 57.41 | 57.00 | 57.34 | 57.22 | 23,876,740 |
| 27 Mar 2024 | 57.15 | 57.30 | 56.79 | 57.05 | 56.93 | 9,049,339 |
| 26 Mar 2024 | 56.26 | 57.09 | 56.25 | 56.93 | 56.81 | 7,739,367 |
| 25 Mar 2024 | 56.75 | 56.75 | 56.05 | 56.30 | 56.18 | 6,408,174 |
| 25 Mar 2024 | 0.026186 Dividend | |||||
| 22 Mar 2024 | 56.44 | 56.53 | 56.25 | 56.31 | 56.16 | 3,940,221 |
| 21 Mar 2024 | 56.40 | 56.73 | 56.25 | 56.36 | 56.21 | 3,847,811 |
| 20 Mar 2024 | 55.50 | 56.60 | 55.34 | 56.33 | 56.18 | 4,177,087 |
| 19 Mar 2024 | 55.94 | 55.94 | 55.22 | 55.29 | 55.14 | 4,650,100 |
| 15 Mar 2024 | 55.96 | 56.33 | 55.69 | 55.76 | 55.61 | 15,277,716 |
| 14 Mar 2024 | 55.56 | 56.21 | 55.56 | 55.76 | 55.61 | 3,612,745 |
| 13 Mar 2024 | 54.70 | 55.64 | 54.68 | 55.58 | 55.43 | 4,149,716 |
| 12 Mar 2024 | 55.11 | 55.11 | 54.48 | 54.79 | 54.65 | 7,403,316 |
| 11 Mar 2024 | 54.96 | 55.10 | 54.51 | 54.79 | 54.65 | 3,131,314 |
| 08 Mar 2024 | 54.81 | 55.04 | 54.60 | 54.69 | 54.55 | 3,626,797 |
| 07 Mar 2024 | 55.18 | 55.27 | 54.75 | 54.81 | 54.67 | 4,156,278 |
| 06 Mar 2024 | 55.40 | 55.45 | 54.93 | 54.99 | 54.84 | 2,883,584 |
| 05 Mar 2024 | 55.24 | 55.34 | 54.95 | 55.24 | 55.09 | 3,191,548 |
| 04 Mar 2024 | 55.42 | 55.63 | 55.14 | 55.15 | 55.00 | 3,076,643 |
| 01 Mar 2024 | 55.04 | 55.73 | 54.94 | 55.28 | 55.13 | 2,270,112 |
| 29 Feb 2024 | 55.15 | 55.48 | 54.90 | 55.18 | 55.03 | 12,706,980 |
| 28 Feb 2024 | 55.98 | 56.02 | 54.80 | 55.06 | 54.91 | 4,047,116 |
| 27 Feb 2024 | 56.11 | 56.16 | 55.71 | 55.95 | 55.80 | 7,696,099 |
| 26 Feb 2024 | 56.17 | 56.17 | 55.80 | 55.89 | 55.74 | 2,992,289 |
| 23 Feb 2024 | 56.52 | 56.52 | 56.18 | 56.40 | 56.25 | 6,695,707 |
| 22 Feb 2024 | 56.74 | 57.00 | 56.53 | 56.85 | 56.70 | 3,989,350 |
| 21 Feb 2024 | 57.02 | 57.02 | 56.51 | 56.73 | 56.58 | 1,564,808 |
| 20 Feb 2024 | 57.05 | 57.31 | 56.80 | 56.90 | 56.75 | 3,271,659 |
| 19 Feb 2024 | 56.51 | 57.12 | 56.51 | 57.03 | 56.88 | 45,247 |
| 16 Feb 2024 | 57.10 | 57.10 | 56.71 | 56.80 | 56.65 | 3,703,291 |
| 15 Feb 2024 | 57.11 | 57.30 | 56.88 | 56.91 | 56.76 | 2,258,857 |
| 14 Feb 2024 | 56.75 | 57.00 | 56.62 | 56.92 | 56.77 | 2,343,577 |
| 13 Feb 2024 | 55.45 | 57.10 | 55.45 | 56.63 | 56.48 | 10,110,260 |
| 12 Feb 2024 | 57.32 | 57.43 | 57.01 | 57.10 | 56.95 | 977,285 |
| 09 Feb 2024 | 57.53 | 57.53 | 56.98 | 57.01 | 56.86 | 4,486,909 |
| 08 Feb 2024 | 58.50 | 58.50 | 57.39 | 57.42 | 57.27 | 5,412,778 |
| 07 Feb 2024 | 58.50 | 58.68 | 58.10 | 58.36 | 58.21 | 21,606,710 |
| 06 Feb 2024 | 57.94 | 58.66 | 57.60 | 58.35 | 58.20 | 5,087,464 |
| 02 Feb 2024 | 57.50 | 57.97 | 57.50 | 57.94 | 57.79 | 3,024,406 |
| 01 Feb 2024 | 57.07 | 57.88 | 57.00 | 57.49 | 57.34 | 4,997,502 |
| 31 Jan 2024 | 57.20 | 57.55 | 56.79 | 57.06 | 56.91 | 9,580,748 |
| 30 Jan 2024 | 56.77 | 57.30 | 56.40 | 57.19 | 57.04 | 11,856,370 |
| 29 Jan 2024 | 56.07 | 56.97 | 56.07 | 56.84 | 56.69 | 22,362,990 |
| 29 Jan 2024 | 0.019936 Dividend | |||||
| 26 Jan 2024 | 56.11 | 56.84 | 56.01 | 56.53 | 56.36 | 11,073,320 |
| 25 Jan 2024 | 55.13 | 56.12 | 54.72 | 55.95 | 55.78 | 30,658,210 |
| 24 Jan 2024 | 55.35 | 55.67 | 55.02 | 55.13 | 54.97 | 15,450,680 |
| 23 Jan 2024 | 54.55 | 55.35 | 54.55 | 55.31 | 55.14 | 4,617,813 |
| 22 Jan 2024 | 55.16 | 55.16 | 54.38 | 54.46 | 54.30 | 4,817,877 |
| 19 Jan 2024 | 54.42 | 55.22 | 54.42 | 55.17 | 55.00 | 2,990,066 |
| 18 Jan 2024 | 54.54 | 54.54 | 54.11 | 54.41 | 54.25 | 5,442,116 |
| 17 Jan 2024 | 54.74 | 54.80 | 54.12 | 54.47 | 54.31 | 7,876,313 |
| 16 Jan 2024 | 55.54 | 55.54 | 54.81 | 54.83 | 54.67 | 2,992,137 |
| 15 Jan 2024 | 55.45 | 55.50 | 55.27 | 55.27 | 55.10 | 327,239 |
| 12 Jan 2024 | 55.31 | 55.65 | 55.24 | 55.33 | 55.16 | 1,730,091 |
| 11 Jan 2024 | 55.10 | 55.30 | 54.93 | 55.17 | 55.00 | 2,129,619 |
| 10 Jan 2024 | 54.95 | 55.25 | 54.79 | 55.03 | 54.87 | 6,947,788 |
| 09 Jan 2024 | 55.64 | 55.70 | 54.80 | 54.84 | 54.68 | 7,943,377 |
| 08 Jan 2024 | 55.85 | 56.03 | 55.64 | 55.88 | 55.71 | 2,315,703 |
| 05 Jan 2024 | 55.22 | 55.99 | 55.22 | 55.93 | 55.76 | 5,008,825 |
| 04 Jan 2024 | 55.69 | 55.69 | 54.89 | 55.12 | 54.96 | 7,773,140 |
| 03 Jan 2024 | 56.40 | 56.47 | 55.37 | 55.45 | 55.28 | 7,492,951 |
| 02 Jan 2024 | 57.12 | 57.12 | 56.36 | 56.69 | 56.52 | 3,923,005 |
| 29 Dec 2023 | 57.15 | 57.23 | 56.92 | 57.12 | 56.95 | 1,253,066 |
| 28 Dec 2023 | 57.44 | 57.44 | 56.99 | 57.20 | 57.03 | 1,307,169 |
| 27 Dec 2023 | 57.55 | 57.57 | 57.23 | 57.34 | 57.17 | 11,209,170 |
| 27 Dec 2023 | 0.292378 Dividend | |||||
| 26 Dec 2023 | 57.58 | 57.92 | 57.58 | 57.73 | 57.27 | 2,927,822 |
| 22 Dec 2023 | 57.55 | 57.60 | 57.26 | 57.30 | 56.84 | 931,394 |
| 21 Dec 2023 | 57.33 | 57.54 | 57.18 | 57.47 | 57.01 | 844,128 |
| 20 Dec 2023 | 57.17 | 57.79 | 56.87 | 56.93 | 56.47 | 2,493,484 |
| 19 Dec 2023 | 57.75 | 58.30 | 57.36 | 57.69 | 57.23 | 6,433,566 |
| 18 Dec 2023 | 57.24 | 57.86 | 56.75 | 57.75 | 57.29 | 6,650,416 |
| 15 Dec 2023 | 56.97 | 57.47 | 56.73 | 57.14 | 56.68 | 16,529,320 |
| 14 Dec 2023 | 55.36 | 57.06 | 55.36 | 57.00 | 56.54 | 9,913,297 |
| 13 Dec 2023 | 53.56 | 55.20 | 53.56 | 55.16 | 54.72 | 2,366,879 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.