Skip to main content
logo
Vanguard Energy ETF (BMV:VDE)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,656.00
0.00 (0.00%)
At close: Jun 23, 2026

BMV:VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,656.002,656.002,656.002,656.002,656.00-1.00%10
Jun 17, 20262,682.912,682.912,682.912,682.912,682.91-6
Jun 16, 20262,682.912,682.912,682.912,682.912,682.91-2.44%11
Jun 15, 20262,750.002,750.002,750.002,750.002,750.00-1.79%27
Jun 12, 20262,770.002,800.002,770.002,800.002,800.00-0.53%85
Jun 11, 20262,815.002,815.002,815.002,815.002,815.000.34%26
Jun 10, 20262,805.412,805.412,805.412,805.412,805.41-2.03%5
Jun 9, 20262,863.492,863.492,863.492,863.492,863.493.38%9
Jun 1, 20262,770.002,770.002,770.002,770.002,770.000.22%11
May 29, 20262,756.012,764.002,756.002,764.002,764.00-4.28%157
May 26, 20262,887.522,887.522,887.522,887.522,887.52-2.28%8
May 19, 20262,954.802,954.812,954.802,954.812,954.814.40%52
May 15, 20262,830.312,830.312,830.312,830.312,830.31-0.31%11
May 13, 20262,837.752,839.192,837.752,839.192,839.191.40%22
May 12, 20262,800.002,800.002,800.002,800.002,800.000.14%24
May 11, 20262,739.432,796.002,739.432,796.002,796.00-5.69%263
Apr 30, 20262,950.002,964.752,950.002,964.752,964.750.68%37
Apr 29, 20262,888.002,944.652,888.002,944.652,944.657.98%109
Apr 15, 20262,727.002,727.002,727.002,727.002,727.00-2.95%16
Apr 14, 20262,810.002,810.002,810.002,810.002,810.001.08%9
Apr 10, 20262,779.962,779.962,779.962,779.962,779.96-8.25%27
Apr 7, 20263,046.453,046.463,030.003,030.003,030.002.36%88
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, 20263,070.003,070.003,070.003,070.003,070.002.70%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