Mexico - Delayed Quote MXN
iShares II Public Limited Company - iShares $ TIPS UCITS ETF (IDTPN.MX)
4,836.41
0.00
(0.00%)
At close: April 25 at 1:15:34 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 | 4,836.41 | 4,836.41 | 4,836.41 | 4,836.41 | 4,836.41 | 200 |
| Mar 28, 2025 | 5,006.23 | 5,006.23 | 5,006.23 | 5,006.23 | 5,006.23 | 28 |
| Mar 24, 2025 | 4,932.47 | 4,960.00 | 4,932.47 | 4,960.00 | 4,960.00 | 1,377 |
| Mar 19, 2025 | 4,939.48 | 4,939.48 | 4,939.48 | 4,939.48 | 4,939.48 | 537 |
| Mar 14, 2025 | 4,885.50 | 4,885.50 | 4,885.50 | 4,885.50 | 4,885.50 | 300 |
| Mar 11, 2025 | 5,008.22 | 5,008.22 | 5,008.22 | 5,008.22 | 5,008.22 | 55 |
| Mar 3, 2025 | 5,047.59 | 5,115.00 | 5,047.59 | 5,115.00 | 5,115.00 | 9,535 |
| Feb 28, 2025 | 4,957.03 | 5,026.00 | 4,957.03 | 5,023.00 | 5,023.00 | 1,255 |
| Feb 27, 2025 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 38,955 |
| Feb 24, 2025 | 4,985.97 | 4,985.97 | 4,985.97 | 4,985.97 | 4,985.97 | 25 |
| Feb 14, 2025 | 4,941.98 | 4,941.98 | 4,937.24 | 4,937.24 | 4,937.24 | 1,620 |
| Feb 4, 2025 | 4,986.44 | 4,986.44 | 4,986.44 | 4,986.44 | 4,986.44 | 540 |
| Jan 31, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 74 |
| Jan 29, 2025 | 4,986.16 | 4,986.16 | 4,986.16 | 4,986.16 | 4,986.16 | 5,805 |
| Jan 27, 2025 | 4,974.97 | 4,974.97 | 4,974.97 | 4,974.97 | 4,974.97 | 33 |
| Jan 22, 2025 | 4,911.43 | 4,911.43 | 4,911.43 | 4,911.43 | 4,911.43 | 100 |
| Jan 16, 2025 | 4,984.78 | 4,984.78 | 4,984.78 | 4,984.78 | 4,984.78 | 105 |
| Jan 13, 2025 | 4,852.03 | 4,852.03 | 4,852.03 | 4,852.03 | 4,852.03 | 104 |
| Jan 6, 2025 | 4,838.00 | 4,844.95 | 4,838.00 | 4,844.95 | 4,844.95 | 270 |
| Dec 19, 2024 | 4,806.15 | 4,806.15 | 4,806.15 | 4,806.15 | 4,806.15 | 43 |
| Dec 13, 2024 | 4,884.46 | 4,884.46 | 4,884.46 | 4,884.46 | 4,884.46 | 532 |
| Dec 9, 2024 | 4,888.94 | 4,888.94 | 4,888.94 | 4,888.94 | 4,888.94 | 8,500 |
| Nov 29, 2024 | 4,932.23 | 4,932.23 | 4,932.23 | 4,932.23 | 4,932.23 | 530 |
| Nov 21, 2024 | 4,900.59 | 4,900.59 | 4,894.33 | 4,894.33 | 4,894.33 | 384 |
| Nov 19, 2024 | 4,855.88 | 4,856.26 | 4,855.88 | 4,856.26 | 4,856.26 | 30 |
| Nov 15, 2024 | 4,765.00 | 4,891.70 | 4,765.00 | 4,874.98 | 4,874.98 | 31,274 |
| Nov 13, 2024 | 4,946.34 | 4,946.34 | 4,946.34 | 4,946.34 | 4,946.34 | 6,400 |
| Nov 12, 2024 | 4,974.64 | 4,974.64 | 4,974.64 | 4,974.64 | 4,974.64 | 56 |
| Nov 11, 2024 | 4,957.81 | 4,957.81 | 4,957.81 | 4,957.81 | 4,957.81 | 1,410 |
| Nov 5, 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 9 |
| Oct 31, 2024 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 78 |
| Oct 22, 2024 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 1,005 |
| Oct 15, 2024 | 4,792.31 | 4,892.97 | 4,792.31 | 4,892.97 | 4,892.97 | 1,461 |
| Oct 8, 2024 | 4,714.86 | 4,850.00 | 4,714.86 | 4,850.00 | 4,850.00 | 190 |
| Oct 2, 2024 | 4,921.97 | 4,921.97 | 4,921.97 | 4,921.97 | 4,921.97 | 3,378 |
| Sep 30, 2024 | 4,829.15 | 4,829.15 | 4,829.15 | 4,829.15 | 4,829.15 | 41,916 |
| Sep 24, 2024 | 4,749.33 | 4,749.33 | 4,749.33 | 4,749.33 | 4,749.33 | 52 |
| Sep 23, 2024 | 4,796.59 | 4,796.59 | 4,796.59 | 4,796.59 | 4,796.59 | 3,181 |
| Sep 17, 2024 | 4,750.00 | 4,848.02 | 4,748.00 | 4,784.15 | 4,784.15 | 1,317 |
| Sep 10, 2024 | 5,002.81 | 5,002.81 | 5,002.81 | 5,002.81 | 5,002.81 | 9 |
| Sep 6, 2024 | 4,865.06 | 4,876.72 | 4,865.06 | 4,876.72 | 4,876.72 | 3,445 |
| Sep 5, 2024 | 4,864.08 | 4,864.08 | 4,864.08 | 4,864.08 | 4,864.08 | 246,172 |
| Sep 3, 2024 | 4,821.97 | 4,827.85 | 4,821.97 | 4,827.85 | 4,827.85 | 13,845 |
| Aug 29, 2024 | 4,816.64 | 4,816.64 | 4,816.64 | 4,816.64 | 4,816.64 | 5 |
| Aug 28, 2024 | 4,741.18 | 4,741.18 | 4,741.18 | 4,741.18 | 4,741.18 | 14,577 |
| Aug 26, 2024 | 4,715.54 | 4,715.54 | 4,715.54 | 4,715.54 | 4,715.54 | 88 |
| Aug 15, 2024 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 410 |
| Aug 13, 2024 | 4,594.77 | 4,594.77 | 4,594.77 | 4,594.77 | 4,594.77 | 9,437 |
| Aug 9, 2024 | 4,530.05 | 4,535.00 | 4,530.05 | 4,535.00 | 4,535.00 | 581 |
| Aug 7, 2024 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 2,511 |
| Aug 1, 2024 | 4,526.58 | 4,526.58 | 4,526.58 | 4,526.58 | 4,526.58 | 17,607 |
| Jul 25, 2024 | 4,330.07 | 4,330.07 | 4,330.07 | 4,330.07 | 4,330.07 | 45 |
| Jul 23, 2024 | 4,333.49 | 4,333.49 | 4,333.49 | 4,333.49 | 4,333.49 | 250 |
| Jul 22, 2024 | 4,274.41 | 4,274.41 | 4,274.41 | 4,274.41 | 4,274.41 | 7,272 |
| Jul 8, 2024 | 4,260.40 | 4,260.40 | 4,260.40 | 4,260.40 | 4,260.40 | 2,800 |
| Jun 27, 2024 | 4,317.27 | 4,317.27 | 4,317.27 | 4,317.27 | 4,317.27 | 30 |
| Jun 26, 2024 | 4,317.70 | 4,317.70 | 4,317.70 | 4,317.70 | 4,317.70 | 305 |
| Jun 25, 2024 | 4,292.54 | 4,292.54 | 4,292.54 | 4,292.54 | 4,292.54 | 1,335 |
| Jun 14, 2024 | 4,371.29 | 4,371.29 | 4,288.56 | 4,288.56 | 4,288.56 | 369 |
| Jun 12, 2024 | 4,384.69 | 4,384.69 | 4,384.69 | 4,384.69 | 4,384.69 | 40 |
| Jun 11, 2024 | 4,322.01 | 4,334.68 | 4,263.00 | 4,334.41 | 4,334.41 | 1,346 |
| Jun 7, 2024 | 4,223.39 | 4,326.50 | 4,223.39 | 4,326.50 | 4,326.50 | 1,170 |
| Jun 6, 2024 | 4,146.95 | 4,146.95 | 4,146.95 | 4,146.95 | 4,146.95 | 420 |
| Jun 4, 2024 | 4,231.16 | 4,231.16 | 4,231.16 | 4,231.16 | 4,231.16 | 290 |
| Jun 3, 2024 | 4,172.10 | 4,172.10 | 4,172.10 | 4,172.10 | 4,172.10 | 260 |
| May 28, 2024 | 3,913.10 | 3,913.10 | 3,913.10 | 3,854.04 | 3,854.04 | 325 |
| May 20, 2024 | 3,854.04 | 3,854.04 | 3,854.04 | 3,854.04 | 3,854.04 | 40 |
| May 17, 2024 | 3,888.22 | 3,888.22 | 3,888.22 | 3,888.22 | 3,888.22 | 40 |
| May 14, 2024 | 3,929.15 | 3,929.15 | 3,929.15 | 3,929.15 | 3,929.15 | 345 |
| May 13, 2024 | 3,907.66 | 3,907.66 | 3,907.66 | 3,907.66 | 3,907.66 | 400 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.05
+3.99%
EWT iShares MSCI Taiwan ETF
52.97
+3.96%
FLTW Franklin FTSE Taiwan ETF
48.07
+3.71%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOEX Global X Gold Explorers ETF
40.82
+3.04%
IAU iShares Gold Trust
62.80
+2.99%
GLD SPDR Gold Shares
306.89
+2.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.83
+2.59%
WLDR Affinity World Leaders Equity ETF
30.27
+2.00%
INCO Columbia India Consumer ETF
64.87
+1.89%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.11
+1.79%
JDIV JPMorgan Dividend Leaders ETF
48.30
+1.67%
AIA iShares Asia 50 ETF
74.58
+1.41%
ESGG FlexShares STOXX Global ESG Select Index Fund
173.35
+1.39%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
68.48
-0.28%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.42
+1.34%
FDEM Fidelity Emerging Markets Multifactor ETF
26.42
+1.03%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.67
+1.21%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.40
+1.18%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.53
+1.15%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.64
+1.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.70
+0.91%
VRAI Virtus Real Asset Income ETF
22.05
-0.71%
EPU iShares MSCI Peru ETF
44.84
+0.90%
EWJV iShares MSCI Japan Value ETF
34.54
+0.82%
ECH iShares MSCI Chile ETF
31.60
+0.80%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.75
+0.79%
EMGF iShares Emerging Markets Equity Factor ETF
48.47
+0.73%
SMIN iShares MSCI India Small-Cap ETF
71.04
+0.71%
SPEM SPDR Portfolio Emerging Markets ETF
40.78
+0.70%
RAAX VanEck Real Assets ETF
30.08
+0.74%
EPI WisdomTree India Earnings Fund
45.96
+0.60%
HYUP Xtrackers High Beta High Yield Bond ETF
41.17
+0.55%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.09
+0.54%
DEM WisdomTree Emerging Markets High Dividend Fund
43.11
+0.54%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.06
+0.52%
IDMO Invesco S&P International Developed Momentum ETF
47.94
+0.52%
IDX VanEck Indonesia Index ETF
13.83
+0.51%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.55
+0.25%
QINT American Century Quality Diversified International ETF
55.05
+0.46%
ABFL Abacus FCF Leaders ETF
66.62
+0.45%
RINF ProShares Inflation Expectations ETF
32.67
+0.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.21
+0.43%
IDOG ALPS International Sector Dividend Dogs ETF
33.00
+0.43%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.55
+0.40%
XHS SPDR S&P Health Care Services ETF
96.80
-0.16%
IPAC iShares Core MSCI Pacific ETF
65.73
+0.39%
EZA iShares MSCI South Africa ETF
50.38
+0.37%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.66
+0.35%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.01
+0.34%
BFOR Barron's 400 ETF
71.06
+0.34%
PXH Invesco RAFI Emerging Markets ETF
22.01
+0.32%
THD iShares MSCI Thailand ETF
55.80
+0.31%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.86
+0.30%
EZU iShares MSCI Eurozone ETF
56.96
+0.29%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.29%
FCEF First Trust Income Opportunity ETF
21.46
+0.28%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.45
+0.28%
IHF iShares U.S. Healthcare Providers ETF
50.22
+0.26%
IXP iShares Global Comm Services ETF
101.02
+0.15%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.24%
EWL iShares MSCI Switzerland ETF
54.60
+0.24%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
IGRO iShares International Dividend Growth ETF
75.93
+0.22%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.57
+0.22%
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%
IQLT iShares MSCI Intl Quality Factor ETF
41.96
+0.21%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.73
+0.21%
EFV iShares MSCI EAFE Value ETF
61.72
+0.21%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.37
+0.21%
PKB Invesco Building & Construction ETF
73.55
+0.20%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.75
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.52
+0.21%
XLC The Communication Services Select Sector SPDR ETF Fund
97.62
+0.21%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.17%
SIZE iShares MSCI USA Size Factor ETF
144.89
-0.09%
IDEV iShares Core MSCI International Developed Markets ETF
72.74
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
EVX VanEck Environmental Services ETF
36.00
-0.11%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.45
+0.14%
DEUS Xtrackers Russell US Multifactor ETF
53.74
-0.01%
RWK Invesco S&P MidCap 400 Revenue ETF
108.39
+0.13%
EMQQ EMQQ The Emerging Markets Internet ETF
39.34
+0.13%
FCOM Fidelity MSCI Communication Services Index ETF
57.32
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.30
+0.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.13%
NACP Impact Shares NAACP Minority Empowerment ETF
39.90
-0.05%
VAMO Cambria Value and Momentum ETF
29.32
+0.09%
FNDF Schwab Fundamental International Equity ETF
37.71
+0.09%
GII SPDR S&P Global Infrastructure ETF
64.93
+0.09%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%