Vanguard Small-Cap Value ETF (BMV:VBR)
Mexico · Delayed Price · Currency is MXN 3,897.00
-3.00 (-0.08%)
At close: Mar 26, 2026
BMV:VBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3,912.00 | 3,912.00 | 3,894.44 | 3,897.00 | 3,874.88 | -0.08% | 697 |
| Mar 24, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,877.86 | -0.56% | 43 |
| Mar 11, 2026 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | 3,899.74 | - | 11 |
| Mar 6, 2026 | 3,922.70 | 3,922.70 | 3,922.00 | 3,922.00 | 3,899.74 | -2.29% | 31 |
| Mar 5, 2026 | 4,014.00 | 4,014.00 | 4,014.00 | 4,014.00 | 3,991.21 | 2.92% | 15 |
| Feb 27, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,877.86 | -0.76% | 6 |
| Feb 25, 2026 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,907.69 | -0.30% | 17 |
| Feb 23, 2026 | 3,941.69 | 3,941.69 | 3,941.69 | 3,941.69 | 3,919.31 | 1.07% | 303 |
| Feb 20, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,877.86 | -0.02% | 6 |
| Jan 23, 2026 | 3,933.00 | 3,933.00 | 3,900.81 | 3,900.81 | 3,878.67 | -1.12% | 156 |
| Jan 20, 2026 | 3,945.05 | 3,945.05 | 3,945.05 | 3,945.05 | 3,922.66 | 1.94% | 43 |
| Dec 23, 2025 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,848.03 | -0.15% | 14 |
| Nov 26, 2025 | 3,876.00 | 3,876.00 | 3,876.00 | 3,876.00 | 3,835.08 | 2.09% | 225 |
| Nov 13, 2025 | 3,796.66 | 3,796.66 | 3,796.66 | 3,796.66 | 3,756.58 | 0.02% | 157 |
| Nov 6, 2025 | 3,819.16 | 3,819.16 | 3,795.97 | 3,795.97 | 3,755.89 | -1.89% | 1,035 |
| Oct 28, 2025 | 3,869.28 | 3,869.28 | 3,869.28 | 3,869.28 | 3,828.43 | -0.61% | 268 |