Vanguard Morningstar Small-Cap Value ETF (BMV:VBR)
Mexico · Delayed Price · Currency is MXN 4,126.00
0.00 (0.00%)
At close: Sep 17, 2026
BMV:VBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | -0.02% | 149 |
| Sep 17, 2026 | 4,150.00 | 4,150.00 | 4,126.00 | 4,126.00 | 4,126.00 | -2.32% | 21 |
| Sep 14, 2026 | 4,224.00 | 4,224.00 | 4,224.00 | 4,224.00 | 4,224.00 | 0.81% | 40 |
| Sep 8, 2026 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - | 23 |
| Aug 31, 2026 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | -0.80% | 5 |
| Aug 28, 2026 | 4,224.00 | 4,224.00 | 4,224.00 | 4,224.00 | 4,224.00 | -0.01% | 24 |
| Aug 27, 2026 | 4,278.00 | 4,278.00 | 4,224.63 | 4,224.63 | 4,224.63 | -1.25% | 362 |
| Aug 25, 2026 | 4,278.00 | 4,278.00 | 4,278.00 | 4,278.00 | 4,278.00 | - | 5 |
| Aug 24, 2026 | 4,278.00 | 4,278.00 | 4,278.00 | 4,278.00 | 4,278.00 | 0.07% | 16 |
| Aug 21, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.13% | 7 |
| Aug 19, 2026 | 4,269.65 | 4,269.65 | 4,269.65 | 4,269.65 | 4,269.65 | 0.79% | 19 |
| Aug 18, 2026 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | -0.06% | 74 |
| Aug 7, 2026 | 4,283.83 | 4,283.83 | 4,238.73 | 4,238.73 | 4,238.73 | -0.96% | 331 |
| Jul 20, 2026 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - | 13 |
| Jul 9, 2026 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.07% | 5 |
| Jul 1, 2026 | 4,277.00 | 4,277.00 | 4,277.00 | 4,277.00 | 4,277.00 | 1.93% | 51 |
| Jun 23, 2026 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 4,195.86 | 1.49% | 100 |
| Jun 17, 2026 | 4,153.00 | 4,153.00 | 4,153.00 | 4,153.00 | 4,134.15 | -0.53% | 100 |
| Jun 15, 2026 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,156.05 | 4.37% | 25 |
| Jun 2, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,981.84 | -0.99% | 12 |
| Jun 1, 2026 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,021.66 | -0.25% | 22 |
| May 28, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,031.61 | 4.11% | 12 |
| May 15, 2026 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,872.34 | -2.69% | 6 |
| May 14, 2026 | 3,979.61 | 3,997.39 | 3,979.61 | 3,997.39 | 3,979.24 | -0.07% | 1,208 |
| May 13, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,981.84 | 0.33% | 10 |
| May 12, 2026 | 4,020.00 | 4,020.00 | 3,987.00 | 3,987.00 | 3,968.90 | -0.82% | 36 |
| May 11, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,001.75 | 0.25% | 7 |
| Apr 30, 2026 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 3,991.79 | - | 6 |
| Apr 23, 2026 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 3,991.79 | 2.23% | 5 |
| Apr 16, 2026 | 3,922.53 | 3,922.53 | 3,922.53 | 3,922.53 | 3,904.72 | -0.19% | 268 |
| Apr 15, 2026 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,912.16 | 0.20% | 64 |
| Apr 9, 2026 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | 3,904.19 | -0.01% | 100 |
| Apr 8, 2026 | 3,922.30 | 3,923.00 | 3,745.39 | 3,922.25 | 3,904.44 | 1.22% | 1,400 |
| Mar 26, 2026 | 3,912.00 | 3,912.00 | 3,894.44 | 3,897.00 | 3,857.29 | -0.08% | 697 |