Skip to main content
logo
Vanguard Consumer Staples ETF (BMV:VDC)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,920.00
-74.21 (-1.86%)
Last updated: May 26, 2026, 1:08 PM CST

BMV:VDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20263,931.003,931.003,920.003,920.003,920.00-1.86%407
May 14, 20263,994.213,994.213,994.213,994.213,994.210.32%7
May 8, 20263,983.003,983.003,981.603,981.603,981.60-0.98%252,005
May 5, 20264,021.004,021.004,021.004,021.004,021.00-1.21%250
Apr 30, 20264,070.394,070.394,070.394,070.394,070.391.84%8
Apr 29, 20263,997.003,997.003,997.003,997.003,997.00-0.17%329
Apr 23, 20264,004.004,004.004,004.004,004.004,004.001.93%70
Apr 20, 20263,928.003,928.003,928.003,928.003,928.00-9
Apr 17, 20263,928.003,928.003,928.003,928.003,928.001.29%28
Apr 13, 20263,878.003,878.003,878.003,878.003,878.00-2.63%518
Apr 8, 20263,982.683,982.683,982.683,982.683,982.68-1.30%13
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, 20263,973.003,973.003,973.003,973.003,973.000.63%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, 20253,865.003,875.003,865.003,875.003,853.801.02%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