Singapore markets open in 2 hours 4 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,422.98 +1,530.61 (+2.64%) CMC Crypto 200
1,276.56 +5.82 (+0.46%)
iShares MSCI USA Min Vol Factor ETF (USMV.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:11PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 29 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 26 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 25 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 24 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 23 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 22 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 19 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 18 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 17 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 16 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 15 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 12 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 11 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 10 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 09 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 08 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 05 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 04 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 03 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 02 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 01 Apr 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 27 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 26 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 25 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 22 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 21 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 20 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 19 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 15 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 14 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 13 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 12 Mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 10 |
| 11 Mar 2024 | 1,380.55 | 1,380.55 | 1,380.55 | 1,380.55 | 1,380.55 | 93 |
| 08 Mar 2024 | 1,381.50 | 1,381.50 | 1,380.55 | 1,380.55 | 1,380.55 | 3,670 |
| 07 Mar 2024 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | - |
| 06 Mar 2024 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | - |
| 05 Mar 2024 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | - |
| 04 Mar 2024 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | - |
| 01 Mar 2024 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | - |
| 29 Feb 2024 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | - |
| 28 Feb 2024 | 1,393.10 | 1,393.10 | 1,392.33 | 1,392.33 | 1,392.33 | 433 |
| 27 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 26 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 23 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 22 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 21 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 20 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 19 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 16 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 15 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 70 |
| 14 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 13 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 12 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 09 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
| 08 Feb 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 26 |
| 07 Feb 2024 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - |
| 06 Feb 2024 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 206 |
| 02 Feb 2024 | 1,379.25 | 1,379.25 | 1,379.25 | 1,379.25 | 1,379.25 | - |
| 01 Feb 2024 | 1,379.25 | 1,379.25 | 1,379.25 | 1,379.25 | 1,379.25 | - |
| 31 Jan 2024 | 1,379.25 | 1,379.25 | 1,379.25 | 1,379.25 | 1,379.25 | - |
| 30 Jan 2024 | 1,379.25 | 1,379.25 | 1,379.25 | 1,379.25 | 1,379.25 | 342 |
| 29 Jan 2024 | 1,370.00 | 1,376.50 | 1,370.00 | 1,376.50 | 1,376.50 | 205 |
| 26 Jan 2024 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - |
| 25 Jan 2024 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - |
| 24 Jan 2024 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - |
| 23 Jan 2024 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - |
| 22 Jan 2024 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - |
| 19 Jan 2024 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 43 |
| 18 Jan 2024 | 1,347.30 | 1,347.30 | 1,347.30 | 1,347.30 | 1,347.30 | 160 |
| 17 Jan 2024 | 1,351.17 | 1,351.17 | 1,351.17 | 1,351.17 | 1,351.17 | 1,000 |
| 16 Jan 2024 | 1,340.79 | 1,346.70 | 1,340.79 | 1,345.00 | 1,345.00 | 496 |
| 15 Jan 2024 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | - |
| 12 Jan 2024 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | - |
| 11 Jan 2024 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | - |
| 10 Jan 2024 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | - |
| 09 Jan 2024 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | - |
| 08 Jan 2024 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | - |
| 05 Jan 2024 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | 1,200.04 | 5 |
| 04 Jan 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 506 |
| 03 Jan 2024 | 1,317.90 | 1,317.90 | 1,317.90 | 1,317.90 | 1,317.90 | - |
| 02 Jan 2024 | 1,317.90 | 1,317.90 | 1,317.90 | 1,317.90 | 1,317.90 | - |
| 29 Dec 2023 | 1,317.90 | 1,317.90 | 1,317.90 | 1,317.90 | 1,317.90 | 1,153 |
| 28 Dec 2023 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 27 Dec 2023 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 26 Dec 2023 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 22 Dec 2023 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 21 Dec 2023 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 61 |
| 20 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 19 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 18 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 15 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 14 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 13 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 11 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 08 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 07 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 06 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 05 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 04 Dec 2023 | 1,310.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 57 |
| *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.