Mexico - Delayed Quote MXN

iShares II Public Limited Company - iShares $ Floating Rate Bond UCITS ETF (FRMXNXN.MX)

829.32 0.00 (0.00%)
As of September 11 at 1:49 PM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Sep 11, 2024 825.00 829.32 829.32 829.32 829.32 2,450
Sep 10, 2024 828.93 830.07 820.88 830.07 830.07 96,967
Sep 9, 2024 832.77 835.29 832.77 832.77 832.77 148,582
Sep 6, 2024 826.88 830.67 826.88 830.65 830.65 1,278,006
Sep 5, 2024 825.54 828.55 822.00 828.55 828.55 1,400,507
Sep 4, 2024 825.85 826.80 825.85 826.33 826.33 147,513
Sep 3, 2024 829.39 829.39 818.37 827.32 827.32 145,444
Aug 30, 2024 830.83 830.83 828.66 828.66 828.66 1,456
Aug 29, 2024 827.00 827.00 818.00 818.00 818.00 1,108
Aug 28, 2024 827.15 827.15 820.70 820.70 820.70 87,549
Aug 27, 2024 833.00 833.00 828.00 828.00 828.00 20,048
Aug 26, 2024 827.00 827.00 827.00 827.00 827.00 12,298
Aug 23, 2024 825.96 825.96 821.80 821.80 821.80 6,100
Aug 22, 2024 823.70 823.90 823.30 823.90 823.90 62,660
Aug 20, 2024 824.45 824.45 824.45 824.45 824.45 -
Aug 19, 2024 828.56 831.00 826.10 826.10 826.10 7,780
Aug 16, 2024 826.84 835.04 823.88 823.88 823.88 137,381
Aug 15, 2024 817.50 821.58 817.50 820.92 820.92 741
Aug 14, 2024 819.32 823.51 813.69 822.81 822.81 70,493
Aug 13, 2024 822.47 822.47 822.47 822.47 822.47 70,688
Aug 12, 2024 819.77 820.97 819.77 820.97 820.97 9,713
Aug 9, 2024 815.00 820.64 812.00 820.64 820.64 28,193
Aug 8, 2024 817.00 823.80 817.00 823.80 823.80 49,957
Aug 7, 2024 821.00 822.15 819.96 819.96 819.96 132,475
Aug 6, 2024 815.00 821.03 815.00 821.03 821.03 38,483
Aug 5, 2024 809.96 815.69 809.96 815.41 815.41 952,627
Aug 2, 2024 822.32 822.32 821.00 821.00 821.00 120,634
Aug 1, 2024 821.06 821.06 819.62 819.62 819.62 108,572
Jul 31, 2024 820.15 820.15 820.15 820.15 820.15 58,709
Jul 30, 2024 821.14 821.14 821.14 821.14 821.14 20,986
Jul 29, 2024 821.69 821.69 818.09 821.69 821.69 105,888
Jul 26, 2024 822.00 822.00 822.00 822.00 822.00 11,703
Jul 25, 2024 818.94 819.43 818.94 819.43 819.43 81,042
Jul 24, 2024 822.00 822.00 818.73 818.73 818.73 106,556
Jul 23, 2024 815.00 815.00 812.00 812.00 812.00 58,594
Jul 22, 2024 817.58 819.00 817.58 818.00 818.00 21,244
Jul 19, 2024 812.40 819.38 812.40 819.38 819.38 41,100
Jul 18, 2024 817.88 819.40 812.00 819.40 819.40 99,792
Jul 17, 2024 816.30 819.54 809.41 818.21 818.21 80,668
Jul 16, 2024 818.05 818.05 813.64 813.64 813.64 5,323
Jul 15, 2024 819.00 820.65 816.50 820.65 820.65 51,321
Jul 12, 2024 815.60 817.08 815.60 816.81 816.81 190,927
Jul 11, 2024 816.50 816.50 816.50 816.50 816.50 157,080
Jul 9, 2024 810.00 815.84 810.00 815.84 815.84 52,282
Jul 8, 2024 818.00 818.00 809.51 814.25 814.25 97,828
Jul 5, 2024 811.58 815.90 811.58 812.00 812.00 179,581
Jul 4, 2024 817.90 817.90 817.90 817.90 817.90 1,330
Jul 3, 2024 813.64 820.00 813.64 820.00 820.00 31,136
Jul 2, 2024 811.00 811.00 811.00 811.00 811.00 1,734
Jul 1, 2024 809.25 812.74 809.25 810.60 810.60 43,984
Jun 27, 2024 807.94 807.94 807.94 807.94 807.94 43,674
Jun 26, 2024 815.00 815.00 805.72 811.66 811.66 184,630
Jun 25, 2024 800.00 818.00 800.00 818.00 818.00 36,712
Jun 24, 2024 810.59 821.89 801.00 811.51 811.51 124,188
Jun 21, 2024 814.25 814.25 811.22 811.22 811.22 98,368
Jun 20, 2024 813.27 821.50 812.17 820.50 820.50 69,246
Jun 19, 2024 812.01 812.01 809.00 809.00 809.00 1,427
Jun 18, 2024 809.33 817.00 809.33 817.00 817.00 42,614
Jun 17, 2024 809.20 809.20 809.01 809.01 809.01 85,509
Jun 14, 2024 816.89 816.99 809.01 809.01 809.01 69,595
Jun 13, 2024 808.12 808.24 796.74 804.90 804.90 30,543
Jun 12, 2024 810.26 816.99 808.57 808.57 808.57 70,890
Jun 11, 2024 816.99 816.99 807.57 807.57 807.57 34,033
Jun 10, 2024 806.33 807.40 790.00 790.00 790.00 9,506
Jun 7, 2024 807.12 808.27 807.12 808.27 808.27 21,654
Jun 6, 2024 808.10 821.86 808.10 821.86 821.86 145,619
Jun 5, 2024 811.71 812.99 805.50 806.69 806.69 90,686
Jun 4, 2024 805.00 816.42 797.00 816.42 816.42 62,194
May 30, 2024 804.86 805.51 804.86 805.51 805.51 294,316
May 29, 2024 810.99 810.99 802.13 802.13 802.13 14,787
May 28, 2024 813.00 814.98 801.48 803.54 803.54 24,492
May 24, 2024 805.71 805.71 803.54 803.54 803.54 48,987
May 23, 2024 802.40 803.94 795.00 803.94 803.94 22,707
May 22, 2024 803.42 803.61 803.42 803.61 803.61 15,712
May 21, 2024 802.50 802.50 802.50 802.50 802.50 24,183
May 20, 2024 802.37 802.37 802.37 802.37 802.37 69,509
May 17, 2024 802.30 808.99 792.00 792.00 792.00 34,401
May 16, 2024 802.10 806.11 801.91 801.91 801.91 29,617
May 15, 2024 799.83 803.98 799.83 796.05 796.05 75,096
May 14, 2024 801.36 801.36 792.00 796.05 796.05 5,266
May 13, 2024 800.09 801.99 799.00 800.23 800.23 69,140
May 9, 2024 801.14 801.14 800.29 800.29 800.29 80,062
May 8, 2024 798.81 800.12 798.80 800.12 800.12 136,396
May 6, 2024 798.42 798.42 798.42 798.42 798.42 19,800
May 3, 2024 799.24 799.24 799.24 786.00 786.00 3,736
Apr 30, 2024 794.00 794.00 785.00 793.92 793.92 8,746
Apr 29, 2024 796.20 796.20 793.92 793.92 793.92 145,258
Apr 26, 2024 795.72 801.00 795.72 797.24 797.24 78,183
Apr 25, 2024 795.17 796.63 795.17 796.63 796.63 15,038
Apr 24, 2024 792.78 795.30 791.20 795.30 795.30 699,161
Apr 23, 2024 794.52 794.52 791.50 791.50 791.50 13,632
Apr 22, 2024 805.16 805.16 791.84 794.35 794.35 37,686
Apr 19, 2024 791.84 791.84 791.84 791.84 791.84 587
Apr 18, 2024 794.50 794.50 791.84 791.84 791.84 771
Apr 16, 2024 792.54 793.33 792.54 793.33 793.33 33,565
Apr 15, 2024 779.29 779.29 779.29 779.29 779.29 22
Apr 12, 2024 792.18 792.18 792.18 792.18 792.18 84,763
Apr 11, 2024 792.92 794.26 789.72 794.26 794.26 147,298
Apr 10, 2024 793.14 793.14 793.14 793.14 793.14 40,553
Apr 9, 2024 791.33 792.55 791.33 792.55 792.55 31,824
Apr 5, 2024 792.00 792.00 792.00 792.00 792.00 45,219
Apr 4, 2024 787.47 791.95 783.00 783.00 783.00 5,339
Apr 3, 2024 800.55 800.55 787.23 790.53 790.53 89,737
Apr 2, 2024 789.82 789.82 789.46 789.46 789.46 32,283
Mar 27, 2024 789.27 789.65 789.27 789.65 789.65 21,037
Mar 26, 2024 790.64 790.64 788.11 788.11 788.11 44,091
Mar 25, 2024 788.06 788.06 788.06 788.06 788.06 1,997
Mar 22, 2024 784.50 784.50 784.42 784.42 784.42 60,460
Mar 21, 2024 786.55 786.55 786.11 786.11 786.11 4,894
Mar 20, 2024 781.43 782.00 777.00 782.00 782.00 73,308
Mar 19, 2024 785.34 795.18 771.00 771.00 771.00 33,358
Mar 14, 2024 785.46 785.46 785.00 785.00 785.00 84,516
Mar 13, 2024 787.93 787.93 781.01 784.55 784.55 53,583
Mar 12, 2024 783.50 783.50 783.00 783.64 783.64 1,809
Mar 11, 2024 775.00 783.64 774.30 783.64 783.64 1,098
Mar 8, 2024 783.00 783.00 783.00 783.00 783.00 20,973
Mar 7, 2024 781.00 783.00 781.00 783.00 783.00 111,753
Mar 6, 2024 782.00 782.00 782.00 782.00 782.00 2,168
Mar 5, 2024 787.89 787.89 781.68 781.68 781.68 82,930
Mar 4, 2024 781.84 783.00 781.84 783.00 783.00 19,530
Mar 1, 2024 782.67 782.69 782.67 782.69 782.69 43,880
Feb 29, 2024 792.47 792.71 792.47 792.71 792.71 70,305
Feb 28, 2024 778.47 791.66 778.47 791.66 791.66 22,994
Feb 27, 2024 780.08 780.96 777.00 780.96 780.96 148,607
Feb 26, 2024 766.35 779.80 766.35 779.80 779.80 645
Feb 23, 2024 776.89 789.36 776.89 789.36 789.36 5,558
Feb 22, 2024 773.00 789.37 765.87 765.87 765.87 70,711
Feb 21, 2024 773.31 773.31 773.31 773.31 773.31 3,358
Feb 20, 2024 764.46 778.69 764.46 776.00 776.00 87,882
Feb 16, 2024 778.49 778.49 778.49 778.49 778.49 7,645
Feb 15, 2024 777.00 777.00 777.00 777.00 777.00 57,758
Feb 14, 2024 777.06 777.60 777.06 777.60 777.60 9,945
Feb 13, 2024 764.00 764.00 764.00 764.00 764.00 45
Feb 12, 2024 776.05 776.60 763.00 776.60 776.60 90,840
Feb 9, 2024 776.00 778.36 768.93 778.36 778.36 35,654
Feb 7, 2024 766.00 766.00 766.00 766.00 766.00 79,514
Feb 2, 2024 773.16 773.16 773.16 773.16 773.16 68,962
Feb 1, 2024 772.66 780.99 770.00 773.83 773.83 48,485
Jan 30, 2024 770.16 770.16 770.16 770.16 770.16 5,169
Jan 29, 2024 771.56 772.07 768.49 772.07 772.07 107,096
Jan 26, 2024 771.27 771.34 768.00 771.34 771.34 20,989
Jan 25, 2024 768.60 770.00 768.60 770.00 770.00 162,590
Jan 23, 2024 770.00 771.28 770.00 771.28 771.28 148,415
Jan 22, 2024 762.00 770.29 762.00 770.29 770.29 5,022
Jan 19, 2024 762.00 769.98 762.00 765.87 765.87 16,319
Jan 18, 2024 762.00 770.00 762.00 769.55 769.55 44,115
Jan 17, 2024 768.17 768.94 767.00 768.29 768.29 121,625
Jan 12, 2024 768.25 768.25 768.06 768.06 768.06 29,115
Jan 11, 2024 767.91 767.91 767.91 767.91 767.91 18,938
Jan 9, 2024 763.66 766.88 763.66 766.88 766.88 79,076
Jan 4, 2024 762.00 762.00 762.00 762.00 762.00 50,162
Jan 3, 2024 763.94 763.95 763.94 763.95 763.95 4,761
Jan 2, 2024 762.00 762.00 762.00 762.00 762.00 34
Dec 28, 2023 764.10 764.10 764.10 764.10 764.10 26,115
Dec 27, 2023 761.36 761.36 761.36 761.36 761.36 42,369
Dec 22, 2023 758.25 763.37 758.25 763.27 763.27 54,922
Dec 21, 2023 765.14 765.14 765.14 765.14 765.14 51,292
Dec 20, 2023 761.04 761.04 760.90 760.90 760.90 131,584
Dec 18, 2023 756.05 756.05 756.05 756.05 756.05 2,000
Dec 15, 2023 759.55 768.90 756.80 768.90 768.90 11,655
Dec 14, 2023 757.81 757.81 757.81 757.81 757.81 10,284
Dec 13, 2023 740.00 759.08 740.00 759.00 759.00 167,002
Dec 11, 2023 747.00 747.00 747.00 747.00 747.00 1,020
Dec 8, 2023 758.23 758.23 758.23 758.23 758.23 89,822
Dec 7, 2023 757.67 757.90 757.67 757.90 757.90 78,395
Dec 6, 2023 756.69 756.69 756.56 756.56 756.56 6,293
Dec 5, 2023 756.59 756.59 756.59 756.59 756.59 46,000
Dec 4, 2023 757.40 757.40 757.40 757.40 757.40 39,727
Dec 1, 2023 758.00 760.66 754.40 754.40 754.40 285
Nov 29, 2023 745.00 745.00 745.00 745.00 745.00 8,592
Nov 28, 2023 745.00 745.00 745.00 745.00 745.00 20
Nov 27, 2023 754.55 754.56 741.37 741.37 741.37 30,977
Nov 24, 2023 753.79 754.10 753.79 754.10 754.10 64,527
Nov 23, 2023 752.50 752.50 752.50 752.50 752.50 332
Nov 22, 2023 753.10 753.10 751.75 751.75 751.75 61,278
Nov 21, 2023 752.86 752.86 752.50 752.50 752.50 26,530
Nov 17, 2023 751.00 751.00 751.00 751.00 751.00 6,974
Nov 15, 2023 750.63 750.63 750.63 750.63 750.63 30,503
Nov 14, 2023 746.00 747.60 746.00 747.60 747.60 2,274
Nov 10, 2023 745.00 751.35 745.00 751.35 751.35 172,661
Nov 9, 2023 750.00 750.00 750.00 750.00 750.00 68,125
Nov 8, 2023 748.42 748.42 748.42 748.42 748.42 1,063,883
Nov 7, 2023 747.00 756.00 747.00 754.00 754.00 746
Nov 6, 2023 749.18 749.18 736.24 736.24 736.24 14,533
Nov 3, 2023 749.00 749.00 749.00 749.00 749.00 23,397
Nov 1, 2023 748.00 752.00 748.00 752.00 752.00 227,577
Oct 31, 2023 747.80 747.80 747.80 747.80 747.80 51,285
Oct 30, 2023 749.00 749.00 749.00 749.00 749.00 695
Oct 27, 2023 748.50 748.50 747.57 748.10 748.10 11,403
Oct 26, 2023 748.21 748.21 748.21 748.21 748.21 7,503
Oct 25, 2023 746.50 746.50 746.50 746.50 746.50 12,439
Oct 24, 2023 747.00 747.00 746.86 746.86 746.86 70,944
Oct 23, 2023 756.00 756.00 756.00 756.00 756.00 4,476
Oct 20, 2023 751.00 751.00 751.00 751.00 751.00 11,191
Oct 19, 2023 746.00 747.50 743.53 747.50 747.50 33,310
Oct 18, 2023 744.70 744.70 744.70 744.70 744.70 18,696
Oct 17, 2023 744.50 744.50 744.50 744.50 744.50 62,406
Oct 16, 2023 743.98 744.85 743.98 744.85 744.85 17,439
Oct 13, 2023 743.84 749.00 743.84 749.00 749.00 28,194
Oct 12, 2023 743.45 744.63 743.10 743.90 743.90 69,978
Oct 11, 2023 743.10 743.10 743.10 743.10 743.10 47,473
Oct 10, 2023 743.10 743.27 743.10 743.27 743.27 12,102
Oct 6, 2023 742.90 742.90 742.90 742.90 742.90 85,128
Oct 5, 2023 742.00 742.00 742.00 742.00 742.00 289
Oct 4, 2023 741.58 744.80 741.58 742.00 742.00 43,406
Oct 3, 2023 741.00 741.90 741.00 741.90 741.90 5,633
Oct 2, 2023 740.53 744.23 740.53 744.23 744.23 64,832
Sep 29, 2023 741.00 741.00 741.00 741.00 741.00 1,139
Sep 28, 2023 740.50 740.50 740.50 740.50 740.50 9,001
Sep 27, 2023 740.20 740.20 740.20 740.20 740.20 37,690
Sep 26, 2023 740.00 740.00 740.00 740.00 740.00 45,057
Sep 25, 2023 739.84 739.84 739.84 739.84 739.84 13,541
Sep 22, 2023 739.09 739.22 739.09 739.22 739.22 95,682
Sep 21, 2023 738.55 740.99 738.55 738.98 738.98 120,245
Sep 19, 2023 738.00 738.00 724.00 724.00 724.00 117,718
Sep 18, 2023 737.64 737.64 737.64 739.32 739.32 14,502
Sep 14, 2023 736.52 738.10 736.52 738.10 738.10 60,629
Sep 13, 2023 736.52 738.22 736.52 736.52 736.52 23,898
Sep 12, 2023 736.65 736.65 736.50 736.52 736.52 116,538

Related Tickers