Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

JPM BetaBuilders US Treasury Bond 0-3 Months UCITS ETF - MXN Hedged (acc) (MB3MN.MX)

11,800.00
+28.20
+(0.24%)
At close: May 2 at 11:53:45 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 2, 202511,795.6211,800.0011,795.6211,800.0011,800.00100
Apr 30, 202511,788.7711,790.0011,760.9211,771.7711,771.777,516
Apr 29, 202511,764.0011,764.0011,764.0011,764.0011,764.00-
Apr 28, 202511,778.2011,778.2011,764.0011,764.0011,764.00119
Apr 25, 202511,756.8511,756.8511,756.8511,756.8511,756.853,520
Apr 24, 202511,760.0011,779.0911,746.4111,757.3411,757.3414,282
Apr 23, 202511,755.0011,755.0011,755.0011,755.0011,755.004,034
Apr 22, 202511,750.0011,761.8411,737.5411,737.5411,737.542,169
Apr 21, 202511,757.6611,757.6611,757.6611,757.6611,757.66-
Apr 16, 202511,733.1311,757.6611,733.1311,757.6611,757.6631
Apr 15, 202511,727.0011,733.0911,727.0011,733.0911,733.09136
Apr 14, 202511,718.4611,744.4811,718.4611,722.3411,722.342,440
Apr 11, 202511,742.9311,742.9311,719.6311,719.6311,719.632,141
Apr 10, 202511,699.0711,699.0711,699.0711,699.0711,699.078,259
Apr 9, 202511,722.9311,723.0011,722.9311,723.0011,723.00208
Apr 8, 202511,715.0011,715.0011,715.0011,715.0011,715.005
Apr 7, 202511,698.4611,698.4611,698.4611,698.4611,698.46-
Apr 4, 202511,684.7911,735.2911,684.7911,698.4611,698.464,457
Apr 3, 202511,702.2911,702.2911,698.9511,699.7711,699.776,314
Apr 2, 202511,688.6711,700.5411,688.6711,700.5411,700.542,351
Apr 1, 202511,686.0011,686.0011,686.0011,686.0011,686.0015
Mar 31, 202511,690.9811,690.9811,690.9811,690.9811,690.98-
Mar 28, 202511,690.9811,690.9811,690.9811,690.9811,690.98-
Mar 27, 202511,696.4011,696.4011,690.9811,690.9811,690.9861
Mar 26, 202511,687.1811,687.1811,672.9511,683.5711,683.5788
Mar 25, 202511,662.7611,662.7611,662.7611,662.7611,662.76-
Mar 24, 202511,675.0011,675.0011,653.7311,662.7611,662.763,750
Mar 21, 202511,635.0011,635.0011,635.0011,635.0011,635.00-
Mar 20, 202511,635.0011,635.0011,635.0011,635.0011,635.00-
Mar 19, 202511,635.0011,635.0011,635.0011,635.0011,635.00-
Mar 18, 202511,661.5111,661.5111,635.0011,635.0011,635.0032
Mar 14, 202511,645.0011,645.0011,630.0011,643.1711,643.171,855
Mar 13, 202511,631.0011,643.5511,627.4311,643.5511,643.554,905
Mar 12, 202511,620.0011,625.7811,620.0011,625.7811,625.782,110
Mar 11, 202511,626.9111,638.4111,626.9111,638.4111,638.415,105
Mar 10, 202511,627.6711,627.6711,620.0011,620.0011,620.006,526
Mar 7, 202511,633.2311,633.2311,633.2311,633.2311,633.23-
Mar 6, 202511,633.2311,633.2311,633.2311,633.2311,633.233,769
Mar 5, 202511,610.0011,610.0011,610.0011,610.0011,610.0010
Mar 4, 202511,599.2011,599.2011,599.2011,599.2011,599.20-
Mar 3, 202511,617.2211,617.2211,599.2011,599.2011,599.205,297
Feb 28, 202511,600.0011,600.0011,585.3911,585.3911,585.3960
Feb 27, 202511,609.1911,609.1911,585.0111,585.0111,585.015,521
Feb 26, 202511,599.8411,599.8411,575.7511,575.7511,575.75438
Feb 25, 202511,597.2011,597.2011,597.2011,597.2011,597.20-
Feb 24, 202511,597.2011,597.2011,597.2011,597.2011,597.20273
Feb 21, 202511,590.0011,590.0011,576.1511,576.1511,576.151,944
Feb 20, 202511,572.0011,572.0011,572.0011,572.0011,572.00-
Feb 19, 202511,572.0011,572.0011,572.0011,572.0011,572.00621
Feb 18, 202511,564.9611,564.9611,547.7311,560.3711,560.376,475
Feb 17, 202511,564.0211,564.0211,564.0211,564.0211,564.02-
Feb 14, 202511,564.0211,564.0211,564.0211,564.0211,564.026,043
Feb 13, 202511,541.6311,558.4311,541.6311,558.4311,558.436,121
Feb 12, 202511,550.0011,550.0011,534.1911,534.1911,534.19171
Feb 11, 202511,559.4611,559.4611,540.3011,540.3011,540.3013,252
Feb 10, 202511,538.9111,538.9111,538.9111,538.9111,538.91-
Feb 7, 202511,538.9111,538.9111,538.9111,538.9111,538.918,087
Feb 6, 202511,530.0011,530.0011,530.0011,530.0011,530.007
Feb 5, 202511,529.3011,529.3011,506.8411,506.8411,506.842,904
Feb 4, 202511,504.0011,504.0011,504.0011,504.0011,504.00115
Jan 31, 202511,509.0011,509.0011,509.0011,509.0011,509.005,155
Jan 30, 202511,510.0011,531.2611,509.1411,509.1411,509.142,258
Jan 29, 202511,513.9211,513.9211,513.9211,513.9211,513.92-
Jan 28, 202511,489.0011,513.9211,489.0011,513.9211,513.92290
Jan 27, 202511,483.0011,483.0011,483.0011,483.0011,483.00-
Jan 24, 202511,483.0011,483.0011,483.0011,483.0011,483.00-
Jan 23, 202511,483.0011,483.0011,483.0011,483.0011,483.0073
Jan 22, 202511,477.5211,477.5211,471.8011,471.8011,471.8013,386
Jan 21, 202511,464.9111,464.9111,464.9111,464.9111,464.914,218
Jan 20, 202511,462.9411,462.9411,462.9411,462.9411,462.94-
Jan 17, 202511,462.9411,462.9411,462.9411,462.9411,462.9414,000
Jan 16, 202511,430.0011,430.0011,430.0011,430.0011,430.0022
Jan 15, 202511,460.0011,460.0011,414.8311,414.8311,414.8349
Jan 14, 202511,448.9611,466.6911,445.0011,466.6911,466.691,408
Jan 13, 202511,478.3111,478.3111,442.8911,442.8911,442.895,810
Jan 10, 202511,424.2511,451.7511,424.2511,451.7511,451.755,365
Jan 9, 202511,430.0011,430.0011,430.0011,430.0011,430.0037
Jan 8, 202511,430.0011,430.0011,430.0011,430.0011,430.0011
Jan 7, 202511,434.5311,434.5311,432.0011,432.0011,432.00119
Jan 6, 202511,414.4711,414.4711,414.4711,414.4711,414.473,940
Jan 3, 202511,419.8111,419.8111,419.8111,419.8111,419.81-
Jan 2, 202511,419.8111,419.8111,419.8111,419.8111,419.811,488
Dec 31, 202411,409.4211,409.4211,409.4211,409.4211,409.42-
Dec 30, 202411,409.4211,409.4211,409.4211,409.4211,409.42-
Dec 27, 202411,409.4211,409.4211,409.4211,409.4211,409.4243
Dec 26, 202411,384.2011,384.2011,384.2011,384.2011,384.20-
Dec 24, 202411,384.2011,384.2011,384.2011,384.2011,384.20-
Dec 23, 202411,384.2011,384.2011,384.2011,384.2011,384.2032
Dec 20, 202411,378.0211,378.0211,372.5911,372.5911,372.59433
Dec 19, 202411,366.8511,366.8511,360.0011,360.0011,360.00126
Dec 18, 202411,350.0011,365.0011,350.0011,365.0011,365.00229
Dec 17, 202411,352.0011,352.0011,352.0011,352.0011,352.00577
Dec 16, 202411,339.3811,339.3811,339.3811,339.3811,339.387,400
Dec 13, 202411,347.0611,347.0611,335.0011,347.0611,347.064,408
Dec 11, 202411,320.0011,320.0011,320.0011,320.0011,320.0013
Dec 10, 202411,336.7511,336.7511,336.7511,336.7511,336.756
Dec 9, 202411,338.3411,338.3411,338.3411,338.3411,338.34318
Dec 6, 202411,305.3011,305.3011,305.3011,305.3011,305.30-
Dec 5, 202411,305.3011,305.3011,305.3011,305.3011,305.30-
Dec 4, 202411,330.1411,330.1411,305.3011,305.3011,305.301,226
Dec 3, 202411,320.0011,320.0011,320.0011,320.0011,320.009
Dec 2, 202411,321.8211,321.8211,317.0011,317.0011,317.00111
Nov 29, 202411,303.3211,311.0211,303.3211,311.0211,311.024,064
Nov 28, 202411,279.8011,279.8011,279.8011,279.8011,279.80-
Nov 27, 202411,266.2011,279.8011,266.2011,279.8011,279.8017,284
Nov 26, 202411,280.0011,280.0011,266.0211,271.4011,271.4012,439
Nov 25, 202411,263.5911,263.5911,263.5911,263.5911,263.599
Nov 22, 202411,268.0411,275.4711,257.5211,267.8511,267.858,819
Nov 21, 202411,254.3311,281.1311,254.3211,271.9411,271.942,884
Nov 20, 202411,251.9011,254.0111,242.7411,254.0111,254.017,088
Nov 19, 202411,250.3811,250.3811,244.6711,244.9311,244.935,789
Nov 15, 202411,265.4711,265.4711,255.0011,255.0011,255.0014,125
Nov 14, 202411,245.0011,245.0011,245.0011,245.0011,245.00139
Nov 13, 202411,219.0511,249.2511,219.0511,222.2811,222.28107
Nov 12, 202411,218.9611,245.0011,218.9611,222.5111,222.515,133
Nov 11, 202411,227.0011,246.8611,227.0011,246.8611,246.8621
Nov 8, 202411,227.5311,227.5311,227.5311,227.5311,227.53-
Nov 7, 202411,224.0011,233.9711,224.0011,227.5311,227.536,718
Nov 6, 202411,212.0011,212.0011,212.0011,212.0011,212.004,642
Nov 5, 202411,223.8211,223.8211,197.4211,197.4211,197.424,597
Nov 4, 202411,220.4111,220.4111,215.0011,215.0011,215.00139
Nov 1, 202411,209.3211,209.3211,209.3211,209.3211,209.323,000
Oct 31, 202411,178.0011,178.0011,178.0011,178.0011,178.00-
Oct 30, 202411,200.0011,200.0011,177.0011,178.0011,178.00254
Oct 29, 202411,201.6011,201.6011,170.0011,174.9111,174.91155
Oct 28, 202411,195.0011,195.0011,171.1811,189.2611,189.262,685
Oct 25, 202411,166.2911,166.2911,166.2911,166.2911,166.29-
Oct 24, 202411,166.2911,166.2911,166.2911,166.2911,166.29217
Oct 23, 202411,169.3111,169.3111,153.2211,153.2211,153.221,765
Oct 22, 202411,176.2711,176.2711,167.2411,172.7911,172.792,855
Oct 21, 202411,173.4711,173.5011,170.0011,170.0011,170.00247
Oct 18, 202411,169.5611,169.5611,148.7311,166.4211,166.424,076
Oct 17, 202411,157.2911,157.2911,157.2911,157.2911,157.294,000
Oct 16, 202411,149.6711,149.6711,149.6711,149.6711,149.67-
Oct 15, 202411,152.9411,152.9411,149.6711,149.6711,149.67293
Oct 14, 202411,150.5011,150.5011,150.5011,150.5011,150.5017
Oct 11, 202411,151.1911,151.1911,151.1911,151.1911,151.1966
Oct 10, 202411,122.0811,122.0811,122.0811,122.0811,122.08-
Oct 9, 202411,122.0811,122.0811,122.0811,122.0811,122.0810,990
Oct 8, 202411,099.6011,130.0011,099.6011,129.4111,129.41258
Oct 7, 202411,130.1111,130.1111,130.1111,130.1111,130.112,740
Oct 4, 202411,116.8811,117.4011,116.8811,117.4011,117.403,648
Oct 3, 202411,115.0011,115.0011,115.0011,115.0011,115.0021
Oct 2, 202411,110.0011,110.0011,110.0011,110.0011,110.00-
Sep 30, 202411,110.0011,110.0011,110.0011,110.0011,110.0010
Sep 27, 202411,100.0911,100.0911,100.0911,100.0911,100.09-
Sep 26, 202411,080.0011,100.0911,080.0011,100.0911,100.095,405
Sep 25, 202411,090.3111,090.3111,090.3111,090.3111,090.31-
Sep 24, 202411,090.6111,090.6511,084.4811,090.3111,090.314,694
Sep 23, 202411,059.0411,096.1811,059.0411,096.1811,096.184,704
Sep 20, 202411,075.5711,095.5611,075.5711,095.5611,095.565,100
Sep 19, 202411,072.0011,084.5211,064.9911,084.5211,084.52139
Sep 18, 202411,073.9811,073.9811,073.9811,073.9811,073.987
Sep 17, 202411,065.0011,065.0011,031.9611,031.9611,031.96922
Sep 13, 202411,026.3611,039.6011,026.3611,038.7211,038.721,867
Sep 12, 202411,025.1411,059.0311,025.1411,059.0311,059.031,701
Sep 11, 202411,009.0811,044.8111,009.0811,044.8111,044.813,544
Sep 10, 202410,967.3411,037.8610,967.3411,037.8611,037.868,732
Sep 9, 202411,044.0411,056.0011,035.3011,035.3011,035.303,619
Sep 6, 202411,017.5511,017.5511,002.9711,002.9711,002.9750
Sep 5, 202411,005.2611,024.4711,005.2611,024.4711,024.476,250
Sep 4, 202411,029.1411,029.4511,018.1911,018.1911,018.194,400
Sep 3, 202411,031.3611,031.3611,003.5011,013.4411,013.4417,362
Sep 2, 202411,022.7711,022.7711,022.7711,022.7711,022.77-
Aug 30, 202411,014.0011,022.7711,001.3511,022.7711,022.7724,553
Aug 29, 202410,989.1011,005.1010,971.7411,005.1011,005.1024,415
Aug 28, 202410,978.3711,019.6610,978.3710,980.0010,980.0010,718
Aug 27, 202411,006.8611,006.8610,983.6710,983.6710,983.677,958
Aug 26, 202410,987.9610,987.9610,987.9610,987.9610,987.9615,100
Aug 23, 202410,993.4711,005.0010,974.9610,974.9610,974.961,100
Aug 22, 202410,993.5810,993.5810,964.2310,992.0010,992.008,218
Aug 21, 202410,984.8610,986.6110,983.3710,986.6110,986.614,644
Aug 20, 202410,983.2010,983.2010,970.0010,970.0010,970.00104
Aug 19, 202410,971.9410,971.9410,931.6510,931.6510,931.65175
Aug 16, 202410,970.2410,970.2410,950.0010,950.0010,950.008,368
Aug 15, 202410,955.2210,955.2210,955.2210,955.2210,955.2223,617
Aug 14, 202410,941.3810,943.7110,936.1710,936.1710,936.174,751
Aug 13, 202410,940.6010,941.6910,913.4510,940.0710,940.075,966
Aug 12, 202410,910.1410,956.8610,910.1410,956.8610,956.8699
Aug 9, 202410,943.2310,953.6910,943.2310,953.6910,953.6950
Aug 8, 202410,938.4610,938.4610,919.2210,919.2210,919.22249
Aug 7, 202410,925.0010,938.5510,925.0010,938.5510,938.55127
Aug 6, 202410,921.5010,935.7710,900.8610,934.1510,934.151,924
Aug 5, 202410,914.6510,920.0010,914.6510,920.0010,920.0086,682
Aug 2, 202410,914.8510,925.2410,880.0010,880.0010,880.004,670
Aug 1, 202410,927.6110,927.6110,923.7610,923.7610,923.76206
Jul 31, 202410,888.7010,918.1310,872.8110,918.1310,918.13196
Jul 30, 202410,880.5710,880.5710,880.5710,880.5710,880.5749
Jul 29, 202410,895.0010,895.0010,866.7910,866.7910,866.79730
Jul 26, 202410,863.6410,908.8710,863.6410,908.8710,908.87149
Jul 25, 202410,880.0010,905.6910,880.0010,905.6910,905.6955
Jul 24, 202410,886.9510,895.0010,874.6910,874.6910,874.698,447
Jul 23, 202410,891.1710,891.1710,890.4310,890.4310,890.431,600
Jul 22, 202410,870.3210,870.3210,855.6510,855.6510,855.652,828
Jul 19, 202410,867.1010,884.6010,867.1010,884.3610,884.364,500
Jul 18, 202410,881.2110,881.2110,881.0410,881.0410,881.042,900
Jul 17, 202410,834.0010,852.4410,834.0010,852.4410,852.445,979
Jul 16, 202410,845.0010,845.0010,845.0010,845.0010,845.00-
Jul 15, 202410,845.0010,845.0010,845.0010,845.0010,845.005
Jul 12, 202410,845.0010,845.0010,819.0010,828.7310,828.733,160
Jul 11, 202410,820.0010,820.0010,820.0010,820.0010,820.007,974
Jul 10, 202410,829.5010,830.0010,829.5010,830.0010,830.007,621
Jul 9, 202410,822.9210,827.0710,799.8910,812.5810,812.5823,226
Jul 8, 202410,808.2210,808.2210,808.2210,808.2210,808.222,040
Jul 5, 202410,821.0010,821.0010,795.3710,795.3710,795.379,267
Jul 4, 202410,807.6010,807.6010,807.6010,807.6010,807.60-
Jul 3, 202410,807.6010,807.6010,807.6010,807.6010,807.60-
Jul 2, 202410,785.3310,807.6010,785.3310,807.6010,807.6021,514
Jul 1, 202410,800.7410,807.8810,800.7410,807.8810,807.882,413
Jun 28, 202410,806.5910,826.0610,806.5910,825.4110,825.412,475
Jun 27, 202410,782.0010,820.6410,782.0010,800.0010,800.001,289
Jun 26, 202410,809.6010,809.6010,806.4010,806.4010,806.4094
Jun 25, 202410,765.2010,765.2010,765.2010,765.2010,765.203,610
Jun 24, 202410,781.1710,781.1710,750.2410,750.2410,750.243,505
Jun 21, 202410,780.0010,780.0010,780.0010,780.0010,780.002,511
Jun 20, 202410,779.2910,796.8910,742.0710,796.8910,796.898,509
Jun 19, 202410,763.0010,763.0010,763.0010,763.0010,763.0016
Jun 18, 202410,782.7710,782.7710,782.7710,782.7710,782.771,454
Jun 17, 202410,770.0010,770.0010,770.0010,770.0010,770.009
Jun 14, 202410,759.0010,776.6510,759.0010,776.6510,776.6559
Jun 13, 202410,750.0010,750.0010,714.4910,714.4910,714.4952
Jun 12, 202410,707.1410,761.1510,707.1410,761.1510,761.1521,055
Jun 11, 202410,745.0010,759.5010,745.0010,759.5010,759.50102
Jun 10, 202410,704.5910,704.5910,700.0010,700.0010,700.001,095
Jun 7, 202410,732.6210,754.3210,732.6210,754.3210,754.324,809
Jun 6, 202410,961.4010,961.4010,961.4010,961.4010,961.4046
Jun 5, 202410,727.3410,733.0610,727.3410,733.0610,733.0653
Jun 4, 202410,733.4010,733.4010,707.2210,707.2210,707.22150
Jun 3, 202410,710.1310,728.4010,710.1310,728.4010,728.403,957
May 31, 202410,708.0010,708.0010,690.5310,690.5310,690.533,987
May 30, 202410,708.8610,717.2610,708.8610,717.2610,717.2678
May 29, 202410,667.5610,681.4210,667.5610,681.4210,681.4213,638
May 28, 202410,691.7610,710.4110,691.7610,710.4110,710.4111,357
May 27, 202410,695.0010,695.0010,695.0010,695.0010,695.0021
May 24, 202410,687.2010,687.2010,671.7210,671.7210,671.72261
May 23, 202410,680.8110,680.8110,680.8110,680.8110,680.8127,205
May 22, 202410,676.7410,676.7410,676.7410,676.7410,676.7418,000
May 21, 202410,660.1410,689.9010,660.1410,689.9010,689.903,087
May 20, 202410,645.0010,670.0010,645.0010,670.0010,670.002,209
May 17, 202410,661.9310,661.9310,645.0010,645.0010,645.003,715
May 16, 202410,658.0410,662.4610,658.0410,662.4610,662.466,190
May 15, 202410,650.0010,650.0010,650.0010,650.0010,650.00-
May 14, 202410,617.1010,650.0010,617.1010,650.0010,650.00670
May 13, 202410,642.3910,663.6510,642.3910,663.6510,663.651,703
May 10, 202410,657.5310,657.5310,657.5310,657.5310,657.5340
May 9, 202410,644.6710,670.0710,638.8710,638.8710,638.874,363
May 8, 202410,644.6710,670.0710,616.3910,616.3910,616.39876
May 7, 202410,620.5010,625.1210,620.5010,625.1210,625.121,355
May 6, 202410,664.6010,664.6410,664.6010,664.6410,664.6411
May 3, 202410,620.0010,620.0010,620.0010,620.0010,620.009,633
May 2, 202410,634.6010,634.6010,634.6010,634.6010,634.6050

Related Tickers