Skip to main content
logo
Vanguard Consumer Staples ETF (BMV:VDC)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,930.00
0.00 (0.00%)
At close: Dec 2, 2025

BMV:VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20253,930.003,930.003,930.003,930.00---
Dec 2, 20253,935.003,935.003,927.953,930.003,930.00-0.56%25,983
Nov 28, 20253,952.003,952.003,952.003,952.003,952.001.54%19
Nov 25, 20253,892.003,892.003,892.003,892.003,892.000.96%7
Nov 14, 20253,855.003,855.003,855.003,855.003,855.00-0.21%94
Nov 13, 20253,850.003,863.003,850.003,863.003,863.00-0.18%259
Nov 12, 20253,870.003,870.003,870.003,870.003,870.000.13%20
Nov 7, 20253,869.993,869.993,865.003,865.003,865.000.78%26
Nov 6, 20253,850.003,850.003,835.003,835.003,835.000.16%53
Nov 3, 20253,829.003,829.003,829.003,829.003,829.00-0.93%6
Oct 31, 20253,865.003,865.003,865.003,865.003,865.00-0.42%14
Oct 30, 20253,881.273,881.273,881.273,881.273,881.270.03%602
Oct 29, 20253,881.003,881.003,880.003,880.003,880.00-3.35%1,330
Oct 22, 20254,027.704,027.704,014.684,014.684,014.680.37%1,758
Oct 17, 20254,000.004,000.004,000.004,000.004,000.00-1,109
Oct 16, 20253,999.993,999.993,999.993,999.993,999.990.02%7
Oct 15, 20254,000.004,000.003,999.003,999.003,999.000.29%17
Oct 14, 20253,963.993,990.013,963.993,987.243,987.242.82%281
Oct 10, 20253,895.453,895.453,878.013,878.013,878.01-24
Oct 6, 20253,878.003,878.003,878.003,878.003,878.00-1.07%19
Sep 30, 20253,925.003,925.003,920.003,920.003,920.000.47%20
Sep 26, 20253,901.503,901.503,901.503,901.503,901.50-1.23%14
Sep 24, 20253,953.003,953.003,950.003,950.003,950.000.05%44
Sep 23, 20253,948.003,948.003,948.003,948.003,927.280.15%16
Sep 22, 20253,942.003,942.003,942.003,942.003,921.31-2.79%23
Sep 12, 20254,055.004,055.004,055.004,055.004,033.72-1.10%105
Sep 9, 20254,100.004,100.004,100.004,100.004,078.48-0.96%36
Aug 22, 20254,139.724,139.724,139.724,139.724,117.99-0.77%19,562
Aug 14, 20254,170.004,172.004,170.004,172.004,150.101.59%35
Aug 6, 20254,106.604,106.604,106.604,106.604,085.05-0.18%318
Aug 4, 20254,124.004,124.004,114.004,114.004,092.410.10%263
Aug 1, 20254,110.004,110.004,110.004,110.004,088.43-0.05%15
Jul 17, 20254,111.984,111.994,111.984,111.984,090.400.39%21
Jul 15, 20254,095.984,095.984,095.984,095.984,074.480.64%44
Jul 9, 20254,070.004,070.004,070.004,070.004,048.64-1.02%10
Jul 8, 20254,112.004,112.004,112.004,112.004,090.42-0.68%21
Jul 7, 20254,140.004,140.004,140.004,140.004,118.271.02%66
Jun 26, 20254,098.004,098.004,098.004,098.004,076.49-0.77%43
Jun 25, 20254,130.004,130.004,130.004,130.004,084.93-1.91%21
Jun 9, 20254,210.604,210.604,210.604,210.604,164.65-0.58%132
Jun 5, 20254,235.004,235.364,235.004,235.364,189.14-1.57%60