Vanguard Consumer Staples ETF (BMV:VDC)
Mexico · Delayed Price · Currency is MXN 3,892.62
+44.87 (1.17%)
Last updated: Sep 22, 2026, 1:57 PM CST
BMV:VDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,892.62 | 3,892.62 | 3,892.62 | 3,892.62 | 3,892.62 | 1.17% | 600 |
| Sep 21, 2026 | 3,847.75 | 3,847.75 | 3,847.75 | 3,847.75 | 3,847.75 | 1.26% | 800 |
| Sep 9, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -0.94% | 11 |
| Sep 8, 2026 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | -2.22% | 50 |
| Aug 17, 2026 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | -1.31% | 30 |
| Aug 14, 2026 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.18% | 10 |
| Aug 13, 2026 | 3,960.00 | 3,968.00 | 3,960.00 | 3,968.00 | 3,968.00 | 0.25% | 87 |
| Aug 7, 2026 | 3,958.00 | 3,958.00 | 3,958.00 | 3,958.00 | 3,958.00 | -0.38% | 29 |
| Aug 5, 2026 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | -3.46% | 6 |
| Jul 29, 2026 | 4,115.20 | 4,115.20 | 4,115.20 | 4,115.20 | 4,115.20 | 4.66% | 22 |
| Jul 23, 2026 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | -1.55% | 91 |
| Jul 20, 2026 | 3,994.00 | 3,994.00 | 3,994.00 | 3,994.00 | 3,994.00 | -1.15% | 5 |
| Jul 16, 2026 | 4,024.50 | 4,040.62 | 4,024.50 | 4,040.62 | 4,040.62 | 0.40% | 736 |
| Jul 8, 2026 | 4,031.58 | 4,031.58 | 4,024.50 | 4,024.50 | 4,024.50 | - | 192,019 |
| Jul 2, 2026 | 4,017.00 | 4,024.50 | 4,017.00 | 4,024.50 | 4,024.50 | 1.82% | 428 |
| Jun 30, 2026 | 3,946.00 | 3,952.50 | 3,946.00 | 3,952.50 | 3,952.50 | -1.04% | 390 |
| Jun 29, 2026 | 3,981.48 | 3,994.00 | 3,981.48 | 3,994.00 | 3,994.00 | -0.52% | 250,044 |
| Jun 26, 2026 | 3,900.00 | 4,015.00 | 3,900.00 | 4,015.00 | 4,015.00 | 2.30% | 41 |
| Jun 11, 2026 | 3,946.11 | 3,946.11 | 3,946.11 | 3,946.11 | 3,924.63 | 2.71% | 24 |
| Jun 1, 2026 | 3,830.00 | 3,842.00 | 3,830.00 | 3,842.00 | 3,821.09 | -1.23% | 289 |
| May 29, 2026 | 3,890.01 | 3,890.01 | 3,890.01 | 3,890.01 | 3,868.84 | -1.47% | 171 |
| May 28, 2026 | 3,948.00 | 3,948.00 | 3,948.00 | 3,948.00 | 3,926.51 | 0.71% | 115 |
| May 26, 2026 | 3,931.00 | 3,931.00 | 3,920.00 | 3,920.00 | 3,898.67 | -1.86% | 407 |
| May 14, 2026 | 3,994.21 | 3,994.21 | 3,994.21 | 3,994.21 | 3,972.47 | 0.32% | 7 |
| May 8, 2026 | 3,983.00 | 3,983.00 | 3,981.60 | 3,981.60 | 3,959.93 | -0.98% | 252,005 |
| May 5, 2026 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | 3,999.12 | -1.21% | 250 |
| Apr 30, 2026 | 4,070.39 | 4,070.39 | 4,070.39 | 4,070.39 | 4,048.24 | 1.84% | 8 |
| Apr 29, 2026 | 3,997.00 | 3,997.00 | 3,997.00 | 3,997.00 | 3,975.25 | -0.17% | 329 |
| Apr 23, 2026 | 4,004.00 | 4,004.00 | 4,004.00 | 4,004.00 | 3,982.21 | 1.93% | 70 |
| Apr 20, 2026 | 3,928.00 | 3,928.00 | 3,928.00 | 3,928.00 | 3,906.62 | - | 9 |
| Apr 17, 2026 | 3,928.00 | 3,928.00 | 3,928.00 | 3,928.00 | 3,906.62 | 1.29% | 28 |
| Apr 13, 2026 | 3,878.00 | 3,878.00 | 3,878.00 | 3,878.00 | 3,856.89 | -2.63% | 518 |
| Apr 8, 2026 | 3,982.68 | 3,982.68 | 3,982.68 | 3,982.68 | 3,961.00 | -1.30% | 13 |
| Mar 31, 2026 | 4,022.00 | 4,040.00 | 4,020.00 | 4,035.01 | 4,013.05 | -1.30% | 22,792 |
| Mar 30, 2026 | 4,082.00 | 4,088.00 | 4,082.00 | 4,088.00 | 4,065.75 | 0.81% | 206 |
| Mar 27, 2026 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,032.93 | 2.06% | 7 |
| Mar 26, 2026 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | 3,951.38 | 0.63% | 22 |