iShares $ Floating Rate Bond UCITS ETF MXN (Acc)

FRMXNXN
🏛️ mexico →
922.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 764.10 764.10 764.10 764.10 0.0M
2023-12-27 761.36 761.36 761.36 761.36 0.0M
2023-12-22 758.25 763.37 758.25 763.27 0.1M
2023-12-21 765.14 765.14 765.14 765.14 0.1M
2023-12-20 761.04 761.04 760.90 760.90 0.1M
2023-12-18 756.05 756.05 756.05 756.05 0.0M
2023-12-15 759.55 768.90 756.80 768.90 0.0M
2023-12-14 757.81 757.81 757.81 757.81 0.0M
2023-12-13 740.00 759.08 740.00 759.00 0.2M
2023-12-11 747.00 747.00 747.00 747.00 0.0M
2023-12-08 758.23 758.23 758.23 758.23 0.1M
2023-12-07 757.67 757.90 757.67 757.90 0.1M
2023-12-06 756.69 756.69 756.56 756.56 0.0M
2023-12-05 756.59 756.59 756.59 756.59 0.0M
2023-12-04 757.40 757.40 757.40 757.40 0.0M
2023-12-01 758.00 760.66 754.40 754.40 0.0M
2023-11-29 745.00 745.00 745.00 745.00 0.0M
2023-11-28 745.00 745.00 745.00 745.00 0.0M
2023-11-27 754.55 754.56 741.37 741.37 0.0M
2023-11-24 753.79 754.10 753.79 754.10 0.1M
2023-11-23 752.50 752.50 752.50 752.50 0.0M
2023-11-22 753.10 753.10 751.75 751.75 0.1M
2023-11-21 752.86 752.86 752.50 752.50 0.0M
2023-11-17 751.00 751.00 751.00 751.00 0.0M
2023-11-15 750.63 750.63 750.63 750.63 0.0M
2023-11-14 746.00 747.60 746.00 747.60 0.0M
2023-11-10 745.00 751.35 745.00 751.35 0.2M
2023-11-09 750.00 750.00 750.00 750.00 0.1M
2023-11-08 748.42 748.42 748.42 748.42 1.1M
2023-11-07 747.00 756.00 747.00 754.00 0.0M
2023-11-06 749.18 749.18 736.24 736.24 0.0M
2023-11-03 749.00 749.00 749.00 749.00 0.0M
2023-11-01 748.00 752.00 748.00 752.00 0.2M
2023-10-31 747.80 747.80 747.80 747.80 0.1M
2023-10-30 749.00 749.00 749.00 749.00 0.0M
2023-10-27 748.50 748.50 747.57 748.10 0.0M
2023-10-26 748.21 748.21 748.21 748.21 0.0M
2023-10-25 746.50 746.50 746.50 746.50 0.0M
2023-10-24 747.00 747.00 746.86 746.86 0.1M
2023-10-23 756.00 756.00 756.00 756.00 0.0M
2023-10-20 751.00 751.00 751.00 751.00 0.0M
2023-10-19 746.00 747.50 743.53 747.50 0.0M
2023-10-18 744.70 744.70 744.70 744.70 0.0M
2023-10-17 744.50 744.50 744.50 744.50 0.1M
2023-10-16 743.98 744.85 743.98 744.85 0.0M
2023-10-13 743.84 749.00 743.84 749.00 0.0M
2023-10-12 743.45 744.63 743.10 743.90 0.1M
2023-10-11 743.10 743.10 743.10 743.10 0.0M
2023-10-10 743.10 743.27 743.10 743.27 0.0M
2023-10-06 742.90 742.90 742.90 742.90 0.1M
2023-10-05 742.00 742.00 742.00 742.00 0.0M
2023-10-04 741.58 744.80 741.58 742.00 0.0M
2023-10-03 741.00 741.90 741.00 741.90 0.0M
2023-10-02 740.53 744.23 740.53 744.23 0.1M
2023-09-29 741.00 741.00 741.00 741.00 0.0M
2023-09-28 740.50 740.50 740.50 740.50 0.0M
2023-09-27 740.20 740.20 740.20 740.20 0.0M
2023-09-26 740.00 740.00 740.00 740.00 0.0M
2023-09-25 739.84 739.84 739.84 739.84 0.0M
2023-09-22 739.09 739.22 739.09 739.22 0.1M
2023-09-21 738.55 740.99 738.55 738.98 0.1M
2023-09-19 738.00 738.00 724.00 724.00 0.1M
2023-09-18 737.64 737.64 737.64 737.64 0.0M
2023-09-15 748.60 748.62 737.00 739.32 0.1M
2023-09-14 736.52 738.10 736.52 738.10 0.1M
2023-09-13 736.52 738.22 736.52 736.52 0.0M
2023-09-12 736.65 736.65 736.50 736.52 0.1M
2023-09-11 740.00 745.50 737.00 737.00 0.0M
2023-09-07 734.70 734.70 734.70 734.70 0.1M
2023-09-06 734.37 734.37 734.37 734.37 0.0M
2023-09-05 735.87 735.87 735.87 735.87 0.0M
2023-09-04 733.70 733.70 733.70 733.70 0.0M
2023-09-01 734.09 734.09 734.09 734.09 0.1M
2023-08-31 725.57 725.57 725.57 725.57 0.0M
2023-08-30 732.69 732.69 732.69 732.69 0.1M
2023-08-29 733.00 735.00 733.00 733.12 0.1M
2023-08-28 742.00 742.00 742.00 742.00 0.0M
2023-08-25 733.73 733.73 733.73 733.73 0.0M
2023-08-24 731.80 742.73 731.80 742.73 0.0M
2023-08-23 731.00 731.00 729.56 729.56 0.0M
2023-08-22 731.00 731.00 731.00 731.00 0.0M
2023-08-21 732.56 732.56 732.56 732.56 0.0M
2023-08-17 730.30 741.06 729.50 729.50 0.0M
2023-08-15 730.06 730.06 717.00 729.18 0.1M
2023-08-14 732.88 732.88 730.00 730.00 0.1M
2023-08-10 727.60 728.00 727.60 727.60 0.0M
2023-08-04 726.30 726.30 726.30 726.30 0.0M
2023-08-03 726.00 726.00 726.00 726.00 0.0M
2023-08-01 727.01 727.01 726.00 726.00 0.0M
2023-07-28 715.00 724.05 711.00 724.05 0.2M
2023-07-27 717.50 717.50 717.50 717.50 0.0M
2023-07-26 727.00 727.00 727.00 727.00 0.0M
2023-07-20 723.09 723.09 723.09 723.09 0.0M
2023-07-18 722.50 722.50 722.50 722.50 0.0M
2023-07-17 721.60 722.28 721.60 722.28 0.0M
2023-07-14 718.85 718.85 718.85 718.85 0.0M
2023-07-13 719.02 719.02 719.02 719.02 0.0M
2023-07-11 723.40 723.40 723.40 723.40 0.0M
2023-07-05 719.19 719.19 719.19 719.19 0.1M
2023-07-03 719.00 719.00 719.00 719.00 0.0M
2023-06-29 717.00 717.00 717.00 717.00 0.0M
2023-06-28 716.00 716.85 703.54 716.85 0.0M
2023-06-27 719.00 720.00 719.00 720.00 0.0M
2023-06-26 714.00 717.00 714.00 717.00 0.0M
2023-06-23 720.00 720.00 720.00 720.00 0.0M
2023-06-22 714.00 715.10 714.00 715.10 0.1M
2023-06-20 711.94 711.94 711.94 711.94 0.0M
2023-06-16 711.94 711.94 711.94 711.94 0.0M
2023-06-15 712.80 712.80 712.80 712.80 0.0M
2023-06-14 712.45 712.45 712.45 712.45 0.0M
2023-06-13 712.90 712.90 712.90 712.90 0.0M
2023-06-12 699.37 699.37 699.37 699.37 0.0M
2023-06-09 713.26 713.26 707.00 707.00 0.0M
2023-06-08 698.73 700.02 698.73 700.02 0.0M
2023-06-07 710.00 710.00 710.00 710.00 0.0M
2023-06-02 708.20 708.20 702.35 702.35 0.0M
2023-05-30 713.97 713.97 713.97 713.97 0.0M
2023-05-26 706.73 706.73 706.73 706.73 0.0M
2023-05-25 694.05 694.05 687.80 693.95 0.0M
2023-05-24 704.00 704.00 701.53 702.50 0.0M
2023-05-23 692.94 692.94 691.38 691.39 0.0M
2023-05-22 703.99 704.00 697.66 697.66 0.1M
2023-05-15 706.50 709.52 706.50 709.52 0.0M
2023-05-12 702.50 702.50 702.50 702.50 0.0M
2023-05-10 700.65 700.65 700.65 700.65 0.0M
2023-05-05 700.00 700.00 700.00 700.00 0.0M
2023-05-04 698.50 698.50 698.50 698.50 0.0M
2023-05-02 697.20 697.20 686.85 697.10 0.0M
2023-04-28 700.20 700.20 700.20 700.20 0.0M
2023-04-27 696.00 697.05 696.00 697.05 0.0M
2023-04-25 695.50 695.50 695.50 695.50 0.0M
2023-04-20 696.15 696.15 696.15 696.15 0.0M
2023-04-19 694.99 694.99 694.99 694.99 0.0M
2023-04-18 693.50 695.00 693.50 694.99 0.0M
2023-04-17 696.76 696.76 696.76 696.76 0.0M
2023-04-14 693.50 693.50 693.30 693.30 0.0M
2023-04-12 692.00 692.00 692.00 692.00 0.0M
2023-04-11 692.00 692.00 692.00 692.00 0.0M
2023-04-10 687.87 687.87 687.87 687.87 0.0M
2023-04-05 688.37 688.37 688.37 688.37 0.0M
2023-04-04 680.00 688.37 675.00 688.37 0.0M
2023-04-03 690.00 692.00 690.00 692.00 0.0M
2023-03-31 689.00 689.50 689.00 689.50 0.0M
2023-03-30 688.50 688.50 688.50 688.50 0.0M
2023-03-29 687.95 688.50 687.95 688.50 0.0M
2023-03-28 688.00 688.00 688.00 688.00 0.0M
2023-03-24 687.60 687.60 687.60 687.60 0.3M
2023-03-23 687.60 687.60 687.60 687.60 0.0M
2023-03-21 684.40 684.40 684.40 684.40 0.0M
2023-03-17 680.00 681.00 680.00 681.00 0.0M
2023-03-16 668.63 684.88 668.63 684.88 0.1M
2023-03-14 680.93 686.00 679.58 679.58 0.0M
2023-03-13 685.17 689.00 678.08 678.08 5.9M
2023-03-10 687.13 687.13 687.13 687.13 0.0M
2023-03-09 690.19 690.19 688.50 688.50 0.0M
2023-03-08 687.69 687.69 687.69 687.69 0.1M
2023-03-07 689.73 689.73 688.41 688.41 0.3M
2023-03-06 688.95 688.95 687.32 687.32 0.0M
2023-03-03 687.63 689.50 687.63 689.50 0.0M
2023-03-02 686.99 688.00 686.99 688.00 0.1M
2023-03-01 689.10 689.10 685.54 685.56 0.0M
2023-02-28 685.00 687.00 684.84 686.99 0.0M
2023-02-24 684.87 684.87 684.87 684.87 0.0M
2023-02-23 687.00 687.82 687.00 687.82 0.0M
2023-02-22 684.07 684.49 683.00 684.49 2.0M
2023-02-21 683.76 685.81 683.76 685.81 0.1M
2023-02-17 683.76 683.76 683.76 683.76 0.0M
2023-02-16 681.32 681.32 670.00 670.00 0.0M
2023-02-14 684.24 684.24 684.24 684.24 0.0M
2023-02-13 683.80 683.80 683.80 683.80 0.0M
2023-02-10 683.00 683.00 680.22 681.56 0.0M
2023-02-09 681.15 681.50 680.00 681.50 0.1M
2023-02-08 680.30 683.89 679.90 682.50 0.0M
2023-02-07 680.00 680.00 680.00 680.00 0.0M
2023-02-03 679.79 679.79 679.79 679.79 0.0M
2023-02-02 678.00 678.24 678.00 678.24 0.0M
2023-02-01 677.50 677.50 677.50 677.50 0.0M
2023-01-31 679.84 679.84 679.84 679.84 0.0M
2023-01-30 677.44 680.00 677.44 680.00 0.0M
2023-01-26 675.36 676.00 675.36 676.00 0.0M
2023-01-23 675.52 675.52 674.27 674.27 0.0M
2023-01-20 675.96 675.96 675.55 675.55 0.0M
2023-01-19 675.00 677.14 675.00 677.14 0.0M
2023-01-18 672.45 676.32 672.00 675.75 6.1M
2023-01-17 673.00 673.20 673.00 673.20 0.0M
2023-01-16 675.44 675.44 675.44 675.44 0.0M
2023-01-13 672.97 676.00 672.97 676.00 0.1M
2023-01-12 676.55 676.80 676.55 676.80 0.0M
2023-01-10 673.00 673.00 673.00 673.00 0.0M
2023-01-09 673.80 673.80 673.80 673.80 0.0M
2023-01-06 673.04 673.95 671.79 671.79 0.0M
2023-01-05 670.00 670.00 670.00 670.00 0.0M
2023-01-04 670.00 670.00 670.00 670.00 0.0M
2023-01-03 689.02 689.02 670.00 670.00 0.0M