Vanguard Small-Cap ETF (BMV:VB)
Mexico · Delayed Price · Currency is MXN 4,642.00
0.00 (0.00%)
At close: Mar 30, 2026
BMV:VB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4,642.00 | 4,642.00 | 4,642.00 | 4,642.00 | 4,642.00 | - | 9 |
| Mar 27, 2026 | 4,666.00 | 4,666.00 | 4,642.00 | 4,642.00 | 4,642.00 | -1.02% | 44 |
| Mar 26, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,672.55 | -0.13% | 100 |
| Mar 24, 2026 | 4,706.31 | 4,706.31 | 4,696.00 | 4,696.00 | 4,678.53 | 1.32% | 21 |
| Mar 20, 2026 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,617.75 | -1.11% | 16 |
| Mar 17, 2026 | 4,687.00 | 4,687.00 | 4,687.00 | 4,687.00 | 4,669.56 | 0.04% | 25 |
| Mar 12, 2026 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,667.57 | - | 8 |
| Mar 11, 2026 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,667.57 | -0.66% | 13 |
| Mar 10, 2026 | 4,716.18 | 4,716.18 | 4,716.18 | 4,716.18 | 4,698.63 | -2.94% | 13 |
| Mar 3, 2026 | 4,778.00 | 4,859.00 | 4,778.00 | 4,859.00 | 4,840.92 | 2.90% | 25 |
| Feb 23, 2026 | 4,725.00 | 4,725.00 | 4,722.00 | 4,722.00 | 4,704.43 | -1.48% | 48 |
| Feb 20, 2026 | 4,793.00 | 4,793.00 | 4,793.00 | 4,793.00 | 4,775.16 | 0.17% | 20 |
| Feb 19, 2026 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,767.19 | 1.01% | 51 |
| Feb 17, 2026 | 4,737.00 | 4,737.00 | 4,737.00 | 4,737.00 | 4,719.37 | -0.38% | 13 |
| Feb 13, 2026 | 4,760.00 | 4,760.00 | 4,755.00 | 4,755.00 | 4,737.31 | -0.56% | 47 |
| Feb 11, 2026 | 4,782.00 | 4,782.00 | 4,782.00 | 4,782.00 | 4,764.21 | 1.72% | 198 |
| Feb 5, 2026 | 4,701.00 | 4,701.00 | 4,701.00 | 4,701.00 | 4,683.51 | 0.56% | 9 |
| Feb 4, 2026 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,657.60 | 0.39% | 7 |
| Feb 3, 2026 | 4,647.55 | 4,656.81 | 4,647.55 | 4,656.81 | 4,639.48 | -2.64% | 23 |
| Jan 23, 2026 | 4,783.00 | 4,783.00 | 4,783.00 | 4,783.00 | 4,765.20 | -1.91% | 64 |
| Jan 16, 2026 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 4,857.86 | 0.28% | 17 |
| Jan 14, 2026 | 4,855.15 | 4,862.30 | 4,855.15 | 4,862.30 | 4,844.21 | -0.16% | 458 |
| Jan 9, 2026 | 4,870.20 | 4,870.20 | 4,870.20 | 4,870.20 | 4,852.08 | 0.93% | 18 |
| Jan 8, 2026 | 4,825.30 | 4,825.30 | 4,825.30 | 4,825.30 | 4,807.34 | 1.66% | 31 |
| Jan 5, 2026 | 4,746.72 | 4,746.72 | 4,746.72 | 4,746.72 | 4,729.06 | -0.38% | 8 |
| Dec 22, 2025 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,747.27 | 0.74% | 13 |
| Dec 19, 2025 | 4,730.07 | 4,730.07 | 4,730.07 | 4,730.07 | 4,695.83 | 0.43% | 10 |
| Dec 18, 2025 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,675.91 | -0.66% | - |
| Dec 4, 2025 | 4,741.21 | 4,741.21 | 4,741.21 | 4,741.21 | 4,706.89 | 0.43% | 22 |
| Dec 1, 2025 | 4,705.00 | 4,721.00 | 4,705.00 | 4,721.00 | 4,686.83 | -0.36% | 118 |
| Nov 26, 2025 | 4,728.46 | 4,738.09 | 4,728.46 | 4,738.09 | 4,703.80 | 3.34% | 16 |
| Nov 24, 2025 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 4,551.81 | 2.18% | 37 |
| Nov 20, 2025 | 4,487.00 | 4,487.00 | 4,487.00 | 4,487.00 | 4,454.52 | -0.13% | 25 |
| Nov 18, 2025 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | 4,460.48 | -1.99% | 28 |
| Nov 14, 2025 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | 4,550.82 | -0.09% | 24 |
| Nov 13, 2025 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 4,554.79 | -2.15% | 49 |
| Nov 12, 2025 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,655.06 | 0.62% | 11 |
| Nov 6, 2025 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,626.27 | -0.75% | 18 |
| Nov 4, 2025 | 4,674.12 | 4,707.25 | 4,674.12 | 4,695.20 | 4,661.22 | -0.17% | 1,058 |
| Oct 30, 2025 | 4,703.40 | 4,703.40 | 4,703.40 | 4,703.40 | 4,669.36 | -0.10% | 118 |
| Oct 23, 2025 | 4,708.25 | 4,708.25 | 4,708.25 | 4,708.25 | 4,674.17 | 1.40% | 7 |
| Oct 10, 2025 | 4,649.90 | 4,649.90 | 4,643.41 | 4,643.41 | 4,609.80 | -1.67% | 238 |