Skip to main content
logo
Vanguard Energy ETF (BMV:VDE)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,960.00
-122.00 (-3.96%)
Last updated: Apr 1, 2026, 12:39 PM CST

BMV:VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,996.002,996.002,960.002,960.002,960.00-3.96%37
Mar 31, 20263,153.993,153.993,082.003,082.003,082.00-2.93%113
Mar 30, 20263,300.003,300.003,175.003,175.003,175.003.42%172
Mar 26, 20263,070.003,070.003,070.003,070.003,070.002.11%9
Mar 23, 20263,000.003,006.602,952.013,006.602,989.30-0.41%101,097
Mar 20, 20262,975.453,029.002,975.453,018.913,001.540.13%4,246
Mar 19, 20263,013.303,014.993,000.003,014.992,997.659.64%104
Mar 10, 20262,750.002,750.002,750.002,750.002,734.18-3.67%21
Mar 9, 20262,854.832,854.832,854.832,854.832,838.41-0.01%20
Mar 6, 20262,855.002,855.002,855.002,855.002,838.582.34%15
Mar 4, 20262,789.772,789.772,789.772,789.772,773.72-1.30%4,898
Mar 3, 20262,845.002,845.002,826.422,826.422,810.167.51%30
Feb 25, 20262,599.002,629.002,599.002,629.002,613.88-1.61%24
Feb 20, 20262,669.002,672.002,669.002,672.002,656.630.11%428
Feb 17, 20262,669.002,669.002,669.002,669.002,653.65-0.04%7
Feb 12, 20262,669.992,669.992,669.992,669.992,654.636.80%8
Feb 3, 20262,483.002,500.002,483.002,500.002,485.62-45
Jan 30, 20262,500.002,500.002,500.002,500.002,485.623.31%7
Jan 28, 20262,420.002,420.002,420.002,420.002,406.08-15
Jan 23, 20262,420.002,420.002,420.002,420.002,406.080.44%12
Jan 22, 20262,409.512,409.512,409.512,409.512,395.651.45%143,792
Jan 21, 20262,375.012,375.012,375.012,375.012,361.350.25%6
Jan 19, 20262,369.072,369.072,369.072,369.072,355.44-1.26%8
Jan 15, 20262,399.422,399.422,399.422,399.422,385.626.28%20
Jan 2, 20262,257.602,257.602,257.602,257.602,244.612.40%6
Dec 17, 20252,204.792,204.792,204.792,204.792,192.11-5.27%5
Dec 1, 20252,327.502,327.502,327.502,327.502,295.770.50%13
Nov 28, 20252,315.932,315.932,315.932,315.932,284.36-35
Nov 20, 20252,315.932,315.932,315.932,315.932,284.36-2.97%103,571
Nov 18, 20252,374.892,386.762,374.892,386.762,354.222.39%12
Nov 12, 20252,331.002,331.002,331.002,331.002,299.220.85%15
Nov 7, 20252,311.282,311.282,311.282,311.282,279.770.31%108
Nov 3, 20252,304.042,304.042,304.042,304.042,272.632.08%143
Oct 20, 20252,257.002,257.002,257.002,257.002,226.23-0.58%16
Oct 14, 20252,270.172,270.172,270.172,270.172,239.220.81%56,286
Oct 13, 20252,252.002,252.002,252.002,252.002,221.30-1.92%5
Oct 2, 20252,296.002,296.002,296.002,296.002,264.700.27%16