Vanguard Energy ETF (BMV:VDE)
Mexico · Delayed Price · Currency is MXN 2,296.00
0.00 (0.00%)
At close: Oct 10, 2025
BMV:VDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.27% | 16 |
| Sep 30, 2025 | 2,289.79 | 2,289.79 | 2,289.79 | 2,289.79 | 2,289.79 | -1.49% | 37,798 |
| Sep 29, 2025 | 2,324.49 | 2,324.49 | 2,324.49 | 2,324.49 | 2,324.49 | 0.62% | 6,715 |
| Sep 24, 2025 | 2,310.25 | 2,310.25 | 2,310.25 | 2,310.25 | 2,310.25 | - | 22 |
| Sep 18, 2025 | 2,310.25 | 2,310.25 | 2,310.25 | 2,310.25 | 2,291.92 | -2.68% | 9 |
| Sep 3, 2025 | 2,373.80 | 2,373.80 | 2,373.80 | 2,373.80 | 2,354.97 | 7.90% | 7 |
| Aug 8, 2025 | 2,208.12 | 2,208.12 | 2,200.01 | 2,200.01 | 2,182.56 | -4.01% | 12 |
| Aug 1, 2025 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 2,273.82 | -0.02% | 30 |
| Jul 9, 2025 | 2,292.35 | 2,292.35 | 2,292.35 | 2,292.35 | 2,274.16 | 1.75% | 125 |
| Jul 7, 2025 | 2,253.00 | 2,253.00 | 2,253.00 | 2,253.00 | 2,235.12 | -1.10% | 5 |
| Jul 3, 2025 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 2,259.93 | 1.42% | 58 |
| Jul 1, 2025 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 2,228.18 | -1.26% | 8 |
| Jun 25, 2025 | 2,274.15 | 2,274.65 | 2,274.15 | 2,274.65 | 2,239.08 | -3.98% | 471 |
| Jun 24, 2025 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | 2,331.96 | 0.18% | 12 |