Skip to main content
logo
Vanguard Consumer Staples ETF (BMV:VDC)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,139.72
0.00 (0.00%)
At close: Sep 4, 2025

BMV:VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254,139.724,139.724,139.724,139.72---
Sep 4, 20254,139.724,139.724,139.724,139.72---
Sep 3, 20254,139.724,139.724,139.724,139.72---
Sep 2, 20254,139.724,139.724,139.724,139.72---
Sep 1, 20254,139.724,139.724,139.724,139.72---
Aug 29, 20254,139.724,139.724,139.724,139.72---
Aug 28, 20254,139.724,139.724,139.724,139.72---
Aug 27, 20254,139.724,139.724,139.724,139.72---
Aug 26, 20254,139.724,139.724,139.724,139.72---
Aug 25, 20254,139.724,139.724,139.724,139.72---
Aug 22, 20254,139.724,139.724,139.724,139.72--0.77%19,560
Aug 21, 20254,172.004,172.004,172.004,172.00---
Aug 20, 20254,172.004,172.004,172.004,172.00---
Aug 19, 20254,172.004,172.004,172.004,172.00---
Aug 18, 20254,172.004,172.004,172.004,172.00---
Aug 15, 20254,172.004,172.004,172.004,172.00---
Aug 14, 20254,170.004,172.004,170.004,172.00-1.59%35
Aug 13, 20254,106.604,106.604,106.604,106.60---
Aug 12, 20254,106.604,106.604,106.604,106.60---
Aug 11, 20254,106.604,106.604,106.604,106.60---
Aug 8, 20254,106.604,106.604,106.604,106.60---
Aug 7, 20254,106.604,106.604,106.604,106.60---
Aug 6, 20254,106.604,106.604,106.604,106.60--0.18%318
Aug 5, 20254,114.004,114.004,114.004,114.00---
Aug 4, 20254,124.004,124.004,114.004,114.00-0.10%263
Aug 1, 20254,110.004,110.004,110.004,110.00--0.05%11
Jul 31, 20254,111.984,111.984,111.984,111.98---
Jul 30, 20254,111.984,111.984,111.984,111.98---
Jul 29, 20254,111.984,111.984,111.984,111.98---
Jul 28, 20254,111.984,111.984,111.984,111.98---
Jul 25, 20254,111.984,111.984,111.984,111.98---
Jul 24, 20254,111.984,111.984,111.984,111.98---
Jul 23, 20254,111.984,111.984,111.984,111.98---
Jul 22, 20254,111.984,111.984,111.984,111.98---
Jul 21, 20254,111.984,111.984,111.984,111.98---
Jul 18, 20254,111.984,111.984,111.984,111.98---
Jul 17, 20254,111.984,111.994,111.984,111.98-0.39%16
Jul 16, 20254,095.984,095.984,095.984,095.98---
Jul 15, 20254,095.984,095.984,095.984,095.98-0.64%44
Jul 14, 20254,070.004,070.004,070.004,070.00---
Jul 11, 20254,070.004,070.004,070.004,070.00---
Jul 10, 20254,070.004,070.004,070.004,070.00---
Jul 9, 20254,070.004,070.004,070.004,070.00--1.02%10
Jul 8, 20254,112.004,112.004,112.004,112.00--0.68%21
Jul 7, 20254,140.004,140.004,140.004,140.00-1.02%66
Jul 4, 20254,098.004,098.004,098.004,098.00---
Jul 3, 20254,098.004,098.004,098.004,098.00---
Jul 2, 20254,098.004,098.004,098.004,098.00---
Jul 1, 20254,098.004,098.004,098.004,098.00---
Jun 30, 20254,098.004,098.004,098.004,098.00---