Vanguard Morningstar Small-Cap ETF (BMV:VB)
Mexico · Delayed Price · Currency is MXN 5,010.00
-4.00 (-0.08%)
At close: Sep 17, 2026
BMV:VB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.08% | 15 |
| Sep 14, 2026 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 0.79% | 11 |
| Sep 9, 2026 | 4,989.78 | 4,989.78 | 4,974.50 | 4,974.50 | 4,974.50 | -1.61% | 23 |
| Sep 8, 2026 | 5,056.50 | 5,056.50 | 5,056.00 | 5,056.00 | 5,056.00 | -0.34% | 36 |
| Sep 3, 2026 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | -1.67% | 21 |
| Aug 27, 2026 | 5,159.25 | 5,159.25 | 5,159.25 | 5,159.25 | 5,159.25 | 0.55% | 6 |
| Aug 26, 2026 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | - | 14 |
| Aug 25, 2026 | 5,131.01 | 5,131.01 | 5,131.01 | 5,131.01 | 5,131.01 | -0.41% | 25 |
| Aug 20, 2026 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | -0.73% | 99 |
| Aug 19, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.19% | 41 |
| Aug 18, 2026 | 5,211.00 | 5,211.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.93% | 49 |
| Aug 17, 2026 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 1.10% | 9 |
| Aug 6, 2026 | 5,228.00 | 5,228.00 | 5,191.67 | 5,191.67 | 5,191.67 | 1.88% | 1,236 |
| Jul 30, 2026 | 5,096.00 | 5,096.00 | 5,096.00 | 5,096.00 | 5,096.00 | -1.24% | 11 |
| Jul 29, 2026 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.23% | 27 |
| Jul 23, 2026 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | 0.04% | 23 |
| Jul 22, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.19% | 12 |
| Jul 21, 2026 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.37% | 14 |
| Jul 16, 2026 | 5,179.31 | 5,179.31 | 5,179.31 | 5,179.31 | 5,179.31 | -0.17% | 9 |
| Jul 15, 2026 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 0.25% | 33 |
| Jul 14, 2026 | 5,175.32 | 5,175.32 | 5,175.32 | 5,175.32 | 5,175.32 | -1.61% | 7 |
| Jul 6, 2026 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | -0.36% | 9 |
| Jun 30, 2026 | 5,280.00 | 5,280.00 | 5,279.00 | 5,279.00 | 5,279.00 | 2.04% | 42 |
| Jun 23, 2026 | 5,189.25 | 5,189.25 | 5,189.25 | 5,189.25 | 5,173.60 | 0.90% | 15 |
| Jun 18, 2026 | 5,143.00 | 5,143.00 | 5,143.00 | 5,143.00 | 5,127.49 | 0.88% | 16 |
| Jun 4, 2026 | 5,098.00 | 5,098.00 | 5,098.00 | 5,098.00 | 5,082.62 | 0.14% | 20 |
| May 29, 2026 | 5,098.00 | 5,098.00 | 5,091.00 | 5,091.00 | 5,075.64 | -0.18% | 32 |
| May 28, 2026 | 5,100.35 | 5,100.35 | 5,100.35 | 5,100.35 | 5,084.96 | 0.76% | 64 |
| May 26, 2026 | 5,027.00 | 5,070.50 | 5,027.00 | 5,062.00 | 5,046.73 | 0.96% | 147 |
| May 20, 2026 | 5,013.79 | 5,013.79 | 5,013.79 | 5,013.79 | 4,998.66 | 0.12% | 12 |
| May 6, 2026 | 4,989.00 | 5,007.86 | 4,989.00 | 5,007.86 | 4,992.75 | 0.88% | 355,286 |
| May 4, 2026 | 4,964.00 | 4,964.00 | 4,964.00 | 4,964.00 | 4,949.03 | 0.64% | 16 |
| Apr 24, 2026 | 4,930.00 | 4,932.54 | 4,930.00 | 4,932.54 | 4,917.66 | 0.15% | 532,947 |
| Apr 23, 2026 | 4,925.01 | 4,925.01 | 4,925.01 | 4,925.01 | 4,910.15 | -0.08% | 32 |
| Apr 22, 2026 | 4,929.00 | 4,929.00 | 4,929.00 | 4,929.00 | 4,914.13 | -0.10% | 5 |
| Apr 21, 2026 | 4,934.00 | 4,934.00 | 4,934.00 | 4,934.00 | 4,919.12 | 2.79% | 9 |
| Apr 15, 2026 | 4,800.28 | 4,800.28 | 4,800.28 | 4,800.28 | 4,785.80 | 3.41% | 787,704 |
| Mar 30, 2026 | 4,642.00 | 4,642.00 | 4,642.00 | 4,642.00 | 4,628.00 | - | 9 |
| Mar 27, 2026 | 4,666.00 | 4,666.00 | 4,642.00 | 4,642.00 | 4,628.00 | -0.65% | 44 |
| Mar 26, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,658.45 | -0.13% | 100 |
| Mar 24, 2026 | 4,706.31 | 4,706.31 | 4,696.00 | 4,696.00 | 4,664.41 | 1.32% | 21 |
| Mar 20, 2026 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,603.82 | -1.11% | 16 |