Skip to main content
logo
Vanguard Consumer Staples ETF (BMV:VDC)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,035.01
-0.01 (0.00%)
Last updated: Apr 1, 2026, 8:30 AM CST

BMV:VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20264,035.014,035.014,035.014,035.01---
Mar 31, 20264,022.004,040.004,020.004,035.014,035.01-1.30%22,792
Mar 30, 20264,082.004,088.004,082.004,088.004,088.000.81%206
Mar 27, 20264,055.004,055.004,055.004,055.004,055.002.06%7
Mar 26, 20263,973.003,973.003,973.003,973.003,973.000.08%22
Mar 23, 20263,969.803,969.803,969.803,969.803,948.08-3.67%16
Mar 9, 20264,121.004,121.004,121.004,121.004,098.450.51%49
Mar 6, 20264,100.004,100.004,100.004,100.004,077.560.61%8
Feb 20, 20264,064.004,075.284,064.004,075.284,052.98-1.09%776
Feb 6, 20264,120.004,120.004,120.004,120.004,097.450.41%7
Feb 5, 20264,103.004,103.004,103.004,103.004,080.55-0.02%7
Feb 4, 20264,103.634,103.634,103.634,103.634,081.174.40%695
Jan 21, 20263,930.593,930.593,930.593,930.593,909.08-0.01%485
Jan 20, 20263,931.003,931.003,931.003,931.003,909.49-0.38%9
Jan 15, 20263,962.003,963.003,943.003,946.003,924.41-0.83%80
Jan 14, 20263,979.163,979.163,979.163,979.163,957.391.25%385
Jan 13, 20263,929.993,929.993,929.993,929.993,908.480.46%10
Jan 12, 20263,911.993,911.993,911.993,911.993,890.581.03%16
Jan 9, 20263,872.003,872.003,872.003,872.003,850.812.71%11
Jan 5, 20263,770.003,770.003,770.003,770.003,749.37-0.53%11
Jan 2, 20263,790.003,790.003,790.003,790.003,769.26-0.68%8
Dec 31, 20253,810.013,816.003,810.013,816.003,795.12-0.21%32
Dec 30, 20253,824.003,824.003,824.003,824.003,803.070.53%20
Dec 26, 20253,804.013,804.013,804.013,804.013,783.19-6
Dec 24, 20253,804.003,804.003,804.003,804.003,783.180.50%49
Dec 23, 20253,785.003,785.003,785.003,785.003,764.29-2.32%48
Dec 18, 20253,865.003,875.003,865.003,875.003,853.800.44%27,215
Dec 9, 20253,858.003,858.003,858.003,858.003,814.94-0.44%24
Dec 8, 20253,874.943,874.943,874.943,874.943,831.69-1.40%58
Dec 2, 20253,935.003,935.003,927.953,930.003,886.14-0.56%25,983
Nov 28, 20253,952.003,952.003,952.003,952.003,907.891.54%19
Nov 25, 20253,892.003,892.003,892.003,892.003,848.560.96%7
Nov 14, 20253,855.003,855.003,855.003,855.003,811.97-0.21%94
Nov 13, 20253,850.003,863.003,850.003,863.003,819.89-0.18%259
Nov 12, 20253,870.003,870.003,870.003,870.003,826.810.13%20
Nov 7, 20253,869.993,869.993,865.003,865.003,821.860.78%26
Nov 6, 20253,850.003,850.003,835.003,835.003,792.200.16%53
Nov 3, 20253,829.003,829.003,829.003,829.003,786.26-0.93%6
Oct 31, 20253,865.003,865.003,865.003,865.003,821.86-0.42%14
Oct 30, 20253,881.273,881.273,881.273,881.273,837.950.03%602
Oct 29, 20253,881.003,881.003,880.003,880.003,836.70-3.35%1,330
Oct 22, 20254,027.704,027.704,014.684,014.683,969.870.37%1,758
Oct 17, 20254,000.004,000.004,000.004,000.003,955.36-1,109
Oct 16, 20253,999.993,999.993,999.993,999.993,955.350.02%7
Oct 15, 20254,000.004,000.003,999.003,999.003,954.370.29%17
Oct 14, 20253,963.993,990.013,963.993,987.243,942.742.82%281
Oct 10, 20253,895.453,895.453,878.013,878.013,834.73-24
Oct 6, 20253,878.003,878.003,878.003,878.003,834.72-1.07%19