iShares NAFTRAC (NAFTRAC.MX)
YHD - YHD Delayed Price. Currency in MXN
Add to watchlist
As of 06:07PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 57.41 | 57.44 | 57.13 | 57.35 | 57.35 | 3,756,845 |
| May 17, 2024 | 57.25 | 57.65 | 57.20 | 57.40 | 57.40 | 3,884,434 |
| May 16, 2024 | 57.56 | 57.56 | 57.08 | 57.30 | 57.30 | 9,356,255 |
| May 15, 2024 | 57.32 | 57.92 | 57.18 | 57.18 | 57.18 | 13,643,743 |
| May 14, 2024 | 57.58 | 57.68 | 56.95 | 57.00 | 57.00 | 4,262,105 |
| May 13, 2024 | 57.77 | 57.98 | 57.48 | 57.57 | 57.57 | 9,386,240 |
| May 10, 2024 | 57.35 | 57.73 | 57.35 | 57.50 | 57.50 | 3,004,768 |
| May 09, 2024 | 56.80 | 57.78 | 56.52 | 57.56 | 57.56 | 17,173,166 |
| May 08, 2024 | 56.80 | 56.99 | 56.52 | 56.84 | 56.84 | 2,265,801 |
| May 07, 2024 | 56.94 | 56.94 | 56.54 | 56.84 | 56.84 | 3,680,608 |
| May 06, 2024 | 56.96 | 57.13 | 56.87 | 57.13 | 57.13 | 4,383,892 |
| May 03, 2024 | 56.76 | 56.95 | 56.38 | 56.75 | 56.75 | 8,301,015 |
| May 02, 2024 | 56.60 | 56.72 | 56.26 | 56.38 | 56.38 | 9,027,283 |
| May 01, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Apr 30, 2024 | 57.50 | 57.50 | 56.32 | 56.33 | 56.33 | 7,318,293 |
| Apr 29, 2024 | 57.64 | 57.80 | 57.19 | 57.31 | 57.31 | 10,717,561 |
| Apr 26, 2024 | 56.85 | 57.72 | 56.71 | 57.47 | 57.47 | 4,585,135 |
| Apr 26, 2024 | 0.123832 Dividend | |||||
| Apr 25, 2024 | 56.15 | 57.05 | 56.08 | 56.81 | 56.69 | 8,960,540 |
| Apr 24, 2024 | 56.42 | 56.63 | 56.03 | 56.21 | 56.09 | 4,234,720 |
| Apr 23, 2024 | 56.54 | 56.64 | 56.16 | 56.44 | 56.32 | 3,872,157 |
| Apr 22, 2024 | 56.09 | 56.50 | 55.60 | 56.39 | 56.27 | 4,799,072 |
| Apr 19, 2024 | 55.54 | 55.80 | 55.54 | 55.63 | 55.51 | 1,741,327 |
| Apr 18, 2024 | 55.42 | 55.74 | 55.42 | 55.51 | 55.39 | 3,142,294 |
| Apr 17, 2024 | 55.75 | 55.80 | 55.20 | 55.24 | 55.12 | 2,547,525 |
| Apr 16, 2024 | 55.77 | 55.80 | 55.49 | 55.61 | 55.49 | 2,711,031 |
| Apr 15, 2024 | 56.11 | 56.50 | 55.72 | 55.81 | 55.69 | 1,951,663 |
| Apr 12, 2024 | 56.64 | 56.86 | 56.26 | 56.37 | 56.25 | 10,042,739 |
| Apr 11, 2024 | 56.48 | 56.63 | 56.31 | 56.61 | 56.49 | 5,864,662 |
| Apr 10, 2024 | 57.01 | 57.01 | 56.19 | 56.42 | 56.30 | 15,580,399 |
| Apr 09, 2024 | 57.90 | 58.00 | 57.22 | 57.30 | 57.18 | 2,625,826 |
| Apr 08, 2024 | 57.76 | 57.90 | 57.46 | 57.62 | 57.49 | 3,320,091 |
| Apr 05, 2024 | 57.71 | 57.89 | 57.57 | 57.89 | 57.76 | 3,527,424 |
| Apr 04, 2024 | 57.40 | 57.93 | 57.40 | 57.63 | 57.50 | 5,872,752 |
| Apr 03, 2024 | 57.13 | 57.73 | 57.13 | 57.18 | 57.06 | 4,829,008 |
| Apr 02, 2024 | 57.00 | 57.46 | 56.94 | 57.32 | 57.20 | 12,941,230 |
| Apr 01, 2024 | 57.40 | 57.41 | 57.00 | 57.39 | 57.26 | 23,876,382 |
| Mar 28, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 56.97 | - |
| Mar 27, 2024 | 57.15 | 57.30 | 56.79 | 57.09 | 56.97 | 9,049,290 |
| Mar 26, 2024 | 56.26 | 57.09 | 56.25 | 56.93 | 56.81 | 7,739,246 |
| Mar 25, 2024 | 56.75 | 56.75 | 56.05 | 56.33 | 56.21 | 6,407,961 |
| Mar 25, 2024 | 0.026186 Dividend | |||||
| Mar 22, 2024 | 56.44 | 56.53 | 56.25 | 56.30 | 56.15 | 3,940,081 |
| Mar 21, 2024 | 56.40 | 56.73 | 56.25 | 56.43 | 56.28 | 3,847,807 |
| Mar 20, 2024 | 55.50 | 56.60 | 55.34 | 56.34 | 56.19 | 4,177,498 |
| Mar 19, 2024 | 55.94 | 55.94 | 55.22 | 55.34 | 55.19 | 4,649,751 |
| Mar 18, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.77 | - |
| Mar 15, 2024 | 55.96 | 56.33 | 55.69 | 55.92 | 55.77 | 15,277,663 |
| Mar 14, 2024 | 55.56 | 56.21 | 55.56 | 55.79 | 55.64 | 3,612,698 |
| Mar 13, 2024 | 54.70 | 55.64 | 54.68 | 55.53 | 55.38 | 4,149,544 |
| Mar 12, 2024 | 55.11 | 55.11 | 54.48 | 54.60 | 54.46 | 7,403,304 |
| Mar 11, 2024 | 54.96 | 55.10 | 54.51 | 54.87 | 54.72 | 3,131,201 |
| Mar 08, 2024 | 54.81 | 55.04 | 54.60 | 54.60 | 54.46 | 3,626,566 |
| Mar 07, 2024 | 55.18 | 55.27 | 54.75 | 54.86 | 54.71 | 4,156,126 |
| Mar 06, 2024 | 55.40 | 55.45 | 54.93 | 54.95 | 54.80 | 2,883,399 |
| Mar 05, 2024 | 55.24 | 55.34 | 54.95 | 55.24 | 55.09 | 3,191,424 |
| Mar 04, 2024 | 55.42 | 55.63 | 55.14 | 55.20 | 55.05 | 3,076,390 |
| Mar 01, 2024 | 55.04 | 55.73 | 54.94 | 55.34 | 55.19 | 2,269,952 |
| Feb 29, 2024 | 55.15 | 55.48 | 54.90 | 55.21 | 55.06 | 12,706,610 |
| Feb 28, 2024 | 55.98 | 56.02 | 54.80 | 55.10 | 54.95 | 4,047,078 |
| Feb 27, 2024 | 56.11 | 56.16 | 55.71 | 55.92 | 55.77 | 7,696,048 |
| Feb 27, 2024 | 0 Dividend | |||||
| Feb 26, 2024 | 56.17 | 56.17 | 55.80 | 55.82 | 55.67 | 2,991,893 |
| Feb 23, 2024 | 56.52 | 56.52 | 56.18 | 56.33 | 56.18 | 6,695,515 |
| Feb 22, 2024 | 56.74 | 57.00 | 56.53 | 56.89 | 56.74 | 3,989,296 |
| Feb 21, 2024 | 57.02 | 57.02 | 56.51 | 56.67 | 56.52 | 1,564,757 |
| Feb 20, 2024 | 57.05 | 57.31 | 56.80 | 56.92 | 56.77 | 3,271,548 |
| Feb 16, 2024 | 57.10 | 57.10 | 56.71 | 56.84 | 56.69 | 3,703,245 |
| Feb 15, 2024 | 57.11 | 57.30 | 56.88 | 56.95 | 56.80 | 2,258,838 |
| Feb 14, 2024 | 56.75 | 57.00 | 56.62 | 56.90 | 56.75 | 2,343,500 |
| Feb 13, 2024 | 55.45 | 57.10 | 55.45 | 56.60 | 56.45 | 10,109,891 |
| Feb 12, 2024 | 57.32 | 57.43 | 57.01 | 57.14 | 56.99 | 1,027,187 |
| Feb 09, 2024 | 57.53 | 57.53 | 56.98 | 56.98 | 56.83 | 4,486,793 |
| Feb 08, 2024 | 58.50 | 58.50 | 57.39 | 57.40 | 57.25 | 5,412,732 |
| Feb 07, 2024 | 58.50 | 58.68 | 58.10 | 58.42 | 58.27 | 21,606,677 |
| Feb 06, 2024 | 57.94 | 58.66 | 57.60 | 58.40 | 58.25 | 5,087,431 |
| Feb 05, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.79 | - |
| Feb 02, 2024 | 57.50 | 57.97 | 57.50 | 57.94 | 57.79 | 3,024,316 |
| Feb 01, 2024 | 57.07 | 57.88 | 57.00 | 57.49 | 57.34 | 4,997,378 |
| Jan 31, 2024 | 57.20 | 57.55 | 56.79 | 57.10 | 56.95 | 9,580,745 |
| Jan 30, 2024 | 56.77 | 57.30 | 56.40 | 57.16 | 57.01 | 11,856,096 |
| Jan 29, 2024 | 56.07 | 56.97 | 56.07 | 56.90 | 56.75 | 22,362,709 |
| Jan 29, 2024 | 0.019937 Dividend | |||||
| Jan 26, 2024 | 56.11 | 56.84 | 56.01 | 56.52 | 56.35 | 11,073,123 |
| Jan 25, 2024 | 55.13 | 56.12 | 54.72 | 55.89 | 55.72 | 30,657,984 |
| Jan 24, 2024 | 55.35 | 55.67 | 55.02 | 55.14 | 54.97 | 15,450,642 |
| Jan 23, 2024 | 54.55 | 55.35 | 54.55 | 55.31 | 55.14 | 4,617,613 |
| Jan 22, 2024 | 55.16 | 55.16 | 54.38 | 54.38 | 54.22 | 4,817,819 |
| Jan 19, 2024 | 54.42 | 55.22 | 54.42 | 55.15 | 54.98 | 3,033,000 |
| Jan 18, 2024 | 54.54 | 54.54 | 54.11 | 54.45 | 54.29 | 5,442,075 |
| Jan 17, 2024 | 54.74 | 54.80 | 54.12 | 54.42 | 54.26 | 7,876,211 |
| Jan 16, 2024 | 55.54 | 55.54 | 54.81 | 54.83 | 54.67 | 2,992,100 |
| Jan 12, 2024 | 55.31 | 55.65 | 55.24 | 55.39 | 55.22 | 1,730,086 |
| Jan 11, 2024 | 55.10 | 55.30 | 54.93 | 55.12 | 54.95 | 2,131,397 |
| Jan 10, 2024 | 54.95 | 55.25 | 54.79 | 55.03 | 54.87 | 6,947,779 |
| Jan 09, 2024 | 55.64 | 55.70 | 54.80 | 54.80 | 54.64 | 7,943,300 |
| Jan 08, 2024 | 55.85 | 56.03 | 55.64 | 55.91 | 55.74 | 2,315,401 |
| Jan 05, 2024 | 55.22 | 55.99 | 55.22 | 55.96 | 55.79 | 5,008,744 |
| Jan 04, 2024 | 55.69 | 55.69 | 54.89 | 55.14 | 54.97 | 7,773,123 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.