Mexico - Delayed Quote MXN
iShares IV Public Limited Company - iShares MSCI USA ESG Enhanced UCITS ETF (EDMUN.MX)
193.71
0.00
(0.00%)
At close: April 25 at 1:53:05 PM CST
Currency in MXN Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2025 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | 18,828 |
Apr 22, 2025 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | 9,099 |
Apr 15, 2025 | 195.13 | 195.88 | 195.13 | 195.88 | 195.88 | 47,400 |
Apr 14, 2025 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | 155,920 |
Apr 10, 2025 | 191.59 | 191.59 | 191.59 | 191.59 | 191.59 | 218,620 |
Apr 8, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 47,091 |
Apr 3, 2025 | 194.81 | 194.81 | 194.51 | 194.73 | 194.73 | 20,633 |
Apr 1, 2025 | 205.43 | 205.43 | 205.43 | 205.43 | 205.43 | 28,442 |
Mar 24, 2025 | 208.34 | 208.34 | 208.34 | 208.34 | 208.34 | 14,459 |
Mar 18, 2025 | 202.43 | 202.43 | 202.43 | 202.43 | 202.43 | 16,162 |
Mar 12, 2025 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | 49,219 |
Mar 11, 2025 | 205.21 | 205.21 | 205.21 | 205.21 | 205.21 | 6,494 |
Mar 7, 2025 | 210.96 | 210.96 | 208.18 | 208.18 | 208.18 | 46,163 |
Mar 5, 2025 | 214.91 | 214.91 | 214.91 | 214.91 | 214.91 | 9,920 |
Mar 3, 2025 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | 1,043,005 |
Feb 28, 2025 | 218.97 | 218.97 | 218.97 | 218.97 | 218.97 | 18,152 |
Feb 27, 2025 | 219.36 | 219.36 | 219.36 | 219.36 | 219.36 | 1,175,938 |
Feb 24, 2025 | 221.19 | 221.19 | 221.19 | 221.19 | 221.19 | 29,358 |
Feb 14, 2025 | 224.01 | 224.01 | 224.01 | 224.01 | 224.01 | 41,409 |
Feb 13, 2025 | 226.55 | 226.55 | 226.04 | 226.04 | 226.04 | 57,903 |
Feb 12, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 53,356 |
Feb 11, 2025 | 225.56 | 225.56 | 225.25 | 225.25 | 225.25 | 21,200 |
Feb 10, 2025 | 225.84 | 225.84 | 225.84 | 225.84 | 225.84 | - |
Feb 7, 2025 | 223.82 | 223.82 | 223.82 | 223.82 | 223.82 | 23,223 |
Feb 6, 2025 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | 14,750 |
Feb 4, 2025 | 224.46 | 224.46 | 224.46 | 224.46 | 224.46 | 37,052 |
Jan 28, 2025 | 226.12 | 226.12 | 226.12 | 226.12 | 226.12 | 12,696 |
Jan 27, 2025 | 225.71 | 225.71 | 225.71 | 225.71 | 225.71 | 15,171 |
Jan 24, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 11,824 |
Jan 22, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 18,249 |
Jan 21, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 34,054 |
Jan 17, 2025 | 226.46 | 226.46 | 226.46 | 226.46 | 226.46 | 18,506 |
Jan 16, 2025 | 224.61 | 225.02 | 224.61 | 225.02 | 225.02 | 20,093 |
Jan 15, 2025 | 221.55 | 222.10 | 221.55 | 222.10 | 222.10 | 38,751 |
Jan 13, 2025 | 218.78 | 218.78 | 218.78 | 218.78 | 218.78 | 17,521 |
Jan 7, 2025 | 219.33 | 219.33 | 219.33 | 219.33 | 219.33 | 73,128 |
Jan 3, 2025 | 223.07 | 223.07 | 223.07 | 223.07 | 223.07 | 73,349 |
Jan 2, 2025 | 220.27 | 220.27 | 220.27 | 220.27 | 220.27 | 46,195 |
Dec 20, 2024 | 217.43 | 217.43 | 217.43 | 217.43 | 217.43 | 82,008 |
Dec 19, 2024 | 217.84 | 217.84 | 217.84 | 217.84 | 217.84 | 18,613 |
Dec 17, 2024 | 222.81 | 222.81 | 222.81 | 222.81 | 222.81 | 63,762 |
Dec 13, 2024 | 221.61 | 221.61 | 221.61 | 221.61 | 221.61 | 21,998 |
Dec 10, 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 38,490 |
Dec 9, 2024 | 223.53 | 223.53 | 223.53 | 223.53 | 223.53 | 13,477 |
Dec 6, 2024 | 224.23 | 224.23 | 224.23 | 224.23 | 224.23 | 55,335 |
Dec 5, 2024 | 224.34 | 224.34 | 224.34 | 224.34 | 224.34 | 18,803 |
Dec 4, 2024 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | 5,520 |
Nov 26, 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | 21,192 |
Nov 20, 2024 | 216.53 | 216.53 | 216.30 | 216.30 | 216.30 | 1,772 |
Nov 19, 2024 | 215.67 | 215.67 | 215.67 | 215.67 | 215.67 | 10,523 |
Nov 12, 2024 | 224.72 | 224.72 | 224.72 | 224.72 | 224.72 | 94,848 |
Nov 8, 2024 | 220.26 | 220.26 | 220.26 | 220.26 | 220.26 | 1,125,149 |
Nov 7, 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | 222,453 |
Nov 1, 2024 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | 154,518 |
Oct 28, 2024 | 211.21 | 211.21 | 211.21 | 211.21 | 211.21 | 29,866 |
Oct 24, 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | 62,220 |
Oct 23, 2024 | 207.86 | 207.86 | 207.86 | 207.86 | 207.86 | 19,233 |
Oct 22, 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.19 | 16,363 |
Oct 21, 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 50,345 |
Oct 16, 2024 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | 21,804 |
Oct 15, 2024 | 207.43 | 207.73 | 207.43 | 207.48 | 207.48 | 70,171 |
Oct 11, 2024 | 203.79 | 203.79 | 203.79 | 203.79 | 203.79 | 10,915 |
Oct 10, 2024 | 204.63 | 204.63 | 204.63 | 204.63 | 204.63 | 34,818 |
Oct 9, 2024 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | 19,279 |
Oct 7, 2024 | 198.83 | 199.36 | 198.83 | 198.96 | 198.96 | 34,284 |
Oct 3, 2024 | 200.11 | 200.11 | 200.11 | 200.11 | 200.11 | 11,885 |
Oct 2, 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | 36,526 |
Sep 27, 2024 | 205.13 | 205.13 | 205.13 | 205.13 | 205.13 | 21,970 |
Sep 26, 2024 | 204.73 | 204.73 | 204.73 | 204.73 | 204.73 | 12,443 |
Sep 25, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 12,135 |
Sep 23, 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 201.33 | 31,852 |
Sep 20, 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | 86,439 |
Sep 19, 2024 | 200.28 | 200.28 | 200.28 | 200.28 | 200.28 | 11,211 |
Sep 12, 2024 | 197.87 | 197.87 | 197.87 | 197.87 | 197.87 | 16,919 |
Sep 11, 2024 | 198.64 | 198.64 | 198.64 | 198.64 | 198.64 | 17,098 |
Sep 5, 2024 | 198.69 | 198.69 | 198.69 | 198.69 | 198.69 | 4,242,403 |
Sep 4, 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | 19,501 |
Sep 3, 2024 | 200.33 | 200.33 | 198.16 | 198.16 | 198.16 | 121,538 |
Aug 29, 2024 | 202.32 | 202.32 | 202.32 | 202.32 | 202.32 | 200 |
Aug 28, 2024 | 198.66 | 198.66 | 198.66 | 198.66 | 198.66 | 15,543 |
Aug 27, 2024 | 201.06 | 201.06 | 200.77 | 200.99 | 200.99 | 27,572 |
Aug 23, 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 30,249 |
Aug 19, 2024 | 188.93 | 188.93 | 188.93 | 188.93 | 188.93 | - |
Aug 16, 2024 | 187.61 | 187.61 | 187.61 | 187.61 | 187.61 | 14,556 |
Aug 15, 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | 73,934 |
Aug 13, 2024 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | 19,811 |
Aug 9, 2024 | 182.57 | 182.57 | 182.57 | 182.57 | 182.57 | 9,304 |
Aug 8, 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 15,406 |
Aug 1, 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 9,966 |
Jul 29, 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | 20,865 |
Jul 26, 2024 | 182.21 | 182.21 | 181.94 | 182.03 | 182.03 | 40,733 |
Jul 25, 2024 | 181.58 | 181.58 | 181.30 | 181.45 | 181.45 | 31,979 |
Jul 23, 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | 16,374 |
Jul 22, 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | 17,791 |
Jul 18, 2024 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | 14,628 |
Jul 17, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | 9,371 |
Jul 16, 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 180.93 | 12,729 |
Jul 15, 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 180.86 | 45,187 |
Jul 12, 2024 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 20,822 |
Jul 9, 2024 | 180.17 | 180.17 | 180.17 | 180.17 | 180.17 | 9,896 |
Jul 5, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 13,063 |
Jul 2, 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | 16,558 |
Jul 1, 2024 | 181.03 | 181.03 | 181.03 | 181.03 | 181.03 | 6,091 |
Jun 26, 2024 | 178.95 | 179.29 | 178.95 | 179.29 | 179.29 | 6,783 |
Jun 25, 2024 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | 21,360 |
Jun 24, 2024 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | 17,654 |
Jun 20, 2024 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | 9,138 |
Jun 18, 2024 | 181.19 | 181.19 | 181.19 | 181.19 | 181.19 | 10,860 |
Jun 13, 2024 | 180.59 | 180.59 | 180.31 | 180.31 | 180.31 | 40,312 |
Jun 10, 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | 1,331,206 |
Jun 7, 2024 | 172.61 | 172.61 | 172.61 | 172.61 | 172.61 | 1,331,206 |
Jun 6, 2024 | 168.71 | 171.69 | 168.50 | 171.69 | 171.69 | 2,772,540 |
Jun 5, 2024 | 168.61 | 168.61 | 168.61 | 168.61 | 168.61 | 11,674 |
Jun 4, 2024 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | 12,304 |
Jun 3, 2024 | 167.91 | 167.91 | 167.91 | 167.91 | 167.91 | 13,837 |
May 28, 2024 | 160.05 | 160.05 | 160.05 | 159.79 | 159.79 | 7,897 |
May 15, 2024 | 159.79 | 159.79 | 159.79 | 157.95 | 157.95 | 10,352 |
May 13, 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 24,913 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.82
+3.04%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
WLDR Affinity World Leaders Equity ETF
30.27
+2.00%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.64
+1.02%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
EPU iShares MSCI Peru ETF
44.84
+0.90%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
RAAX VanEck Real Assets ETF
30.08
+0.74%
ECH iShares MSCI Chile ETF
31.58
+0.73%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
RINF ProShares Inflation Expectations ETF
32.67
+0.45%
PKB Invesco Building & Construction ETF
73.71
+0.42%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
BFOR Barron's 400 ETF
71.06
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.86
+0.30%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.55
+0.25%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.24%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.75
+0.18%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
RWK Invesco S&P MidCap 400 Revenue ETF
108.39
+0.13%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
VAMO Cambria Value and Momentum ETF
29.32
+0.09%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
GII SPDR S&P Global Infrastructure ETF
64.93
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.95
+0.03%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.30
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.42
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%