iShares V Public Limited Company - iShares S&P 500 Information Technology Sector UCITS ETF (IUITN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:31AM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 456.19 | 456.19 | 456.19 | 440.02 | 440.02 | 22 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 444.62 | 444.62 | 440.02 | 440.02 | 440.02 | 41 |
| 22 Apr 2024 | 450.00 | 450.24 | 444.62 | 444.62 | 444.62 | 1,654 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 455.00 | 457.87 | 455.00 | 457.01 | 457.01 | 12,114 |
| 17 Apr 2024 | 468.16 | 468.16 | 460.00 | 460.00 | 460.00 | 17,315 |
| 16 Apr 2024 | 470.09 | 470.09 | 470.09 | 470.09 | 470.09 | 242 |
| 15 Apr 2024 | 457.69 | 458.75 | 457.69 | 458.75 | 458.75 | 12,416 |
| 12 Apr 2024 | 452.78 | 455.42 | 452.78 | 455.42 | 455.42 | 3,214 |
| 11 Apr 2024 | 454.00 | 454.00 | 445.77 | 446.00 | 446.00 | 750 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 458.92 | 458.92 | 453.94 | 453.94 | 453.94 | 1,300 |
| 08 Apr 2024 | 459.77 | 459.77 | 459.20 | 459.20 | 459.20 | 3,852 |
| 05 Apr 2024 | 465.00 | 465.00 | 459.77 | 459.77 | 459.77 | 31,525 |
| 04 Apr 2024 | 470.71 | 470.71 | 465.59 | 465.59 | 465.59 | 2,755 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 470.05 | 470.05 | 470.05 | 470.05 | 470.05 | 33,939 |
| 22 Mar 2024 | 468.33 | 468.33 | 468.33 | 468.33 | 468.33 | 3,500 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 33 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 470.00 | 470.00 | 470.00 | 469.92 | 469.92 | 1,044 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 471.00 | 475.00 | 469.92 | 469.92 | 469.92 | 6,726 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 460.00 | 472.83 | 460.00 | 470.75 | 470.75 | 2,835 |
| 05 Mar 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 4,284 |
| 04 Mar 2024 | 480.01 | 482.26 | 480.01 | 482.26 | 482.26 | 60 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 469.37 | 469.37 | 469.37 | 469.37 | 469.37 | 9 |
| 27 Feb 2024 | 469.72 | 469.72 | 469.72 | 469.72 | 469.72 | 22 |
| 26 Feb 2024 | 473.10 | 473.10 | 473.10 | 473.10 | 473.10 | 298 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 460.02 | 460.02 | 460.00 | 460.00 | 460.00 | 758 |
| 20 Feb 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 44 |
| 19 Feb 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 9 |
| 16 Feb 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 12 |
| 15 Feb 2024 | 454.56 | 454.56 | 454.56 | 454.56 | 454.56 | 8,766 |
| 14 Feb 2024 | 455.18 | 465.00 | 455.18 | 465.00 | 465.00 | 33,629 |
| 13 Feb 2024 | 461.35 | 461.35 | 459.00 | 459.00 | 459.00 | 16 |
| 12 Feb 2024 | 461.56 | 471.67 | 461.56 | 468.00 | 468.00 | 19,711 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 49,752 |
| 02 Feb 2024 | 446.08 | 449.61 | 446.08 | 449.61 | 449.61 | 23,850 |
| 01 Feb 2024 | 448.64 | 448.64 | 448.64 | 448.64 | 448.64 | 15 |
| 31 Jan 2024 | 453.01 | 453.01 | 453.01 | 453.01 | 453.01 | 11 |
| 30 Jan 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 6,188 |
| 29 Jan 2024 | 455.80 | 455.80 | 448.93 | 448.93 | 448.93 | 2,537 |
| 26 Jan 2024 | 458.28 | 458.28 | 455.92 | 455.92 | 455.92 | 882 |
| 25 Jan 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 144,226 |
| 24 Jan 2024 | 454.55 | 454.55 | 454.55 | 454.55 | 454.55 | 961,275 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 448.40 | 450.00 | 445.60 | 447.42 | 447.42 | 187,596 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 433.01 | 433.01 | 433.01 | 433.01 | 433.01 | 1,670 |
| 17 Jan 2024 | 426.17 | 426.17 | 426.17 | 426.17 | 426.17 | 204 |
| 16 Jan 2024 | 423.97 | 433.06 | 423.97 | 425.14 | 425.14 | 1,580 |
| 15 Jan 2024 | 418.23 | 418.23 | 418.23 | 418.23 | 418.23 | 11 |
| 12 Jan 2024 | 423.08 | 423.08 | 418.23 | 418.23 | 418.23 | 7,441 |
| 11 Jan 2024 | 418.72 | 420.00 | 418.72 | 420.00 | 420.00 | 318 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 406.86 | 407.79 | 406.86 | 407.33 | 407.33 | 4,529 |
| 08 Jan 2024 | 404.33 | 404.33 | 404.33 | 404.33 | 404.33 | 210 |
| 05 Jan 2024 | 402.02 | 406.66 | 401.50 | 401.50 | 401.50 | 8,173 |
| 04 Jan 2024 | 410.04 | 410.04 | 406.00 | 406.00 | 406.00 | 812 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 415.74 | 415.74 | 410.04 | 410.04 | 410.04 | 46,038 |
| 29 Dec 2023 | 423.43 | 423.43 | 423.43 | 423.43 | 423.43 | 11 |
| 28 Dec 2023 | 424.62 | 424.62 | 424.62 | 424.62 | 424.62 | 700 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | 424.00 | 425.21 | 424.00 | 424.93 | 424.93 | 27 |
| 22 Dec 2023 | 422.65 | 422.65 | 422.65 | 422.65 | 422.65 | 40 |
| 21 Dec 2023 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | 3,765 |
| 20 Dec 2023 | 421.07 | 421.07 | 421.07 | 421.07 | 421.07 | 9,150 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 435.00 | 435.00 | 422.90 | 422.90 | 422.90 | 2,883 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 422.46 | 422.46 | 422.46 | 422.46 | 422.46 | 6,863 |
| 13 Dec 2023 | 435.00 | 435.00 | 423.98 | 423.98 | 423.98 | 4,061 |
| 11 Dec 2023 | 416.60 | 416.60 | 416.60 | 416.60 | 416.60 | 16,306 |
| 08 Dec 2023 | 425.00 | 428.92 | 425.00 | 428.92 | 428.92 | 17,477 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 8,670 |
| 05 Dec 2023 | 405.82 | 408.29 | 405.82 | 408.29 | 408.29 | 19,616 |
| 04 Dec 2023 | 400.52 | 400.52 | 400.52 | 400.52 | 400.52 | 47 |
| 01 Dec 2023 | 414.35 | 414.35 | 414.35 | 414.35 | 414.35 | 23 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| *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.