Skip to main content
logo
Vanguard Energy ETF (BMV:VDE)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,090.00
0.00 (0.00%)
At close: Sep 22, 2026

BMV:VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,090.003,090.003,090.003,090.003,090.00-0.32%50
Sep 14, 20263,100.013,100.013,100.013,100.013,100.01-0.72%8
Sep 11, 20263,122.443,122.443,122.443,122.443,122.44-12
Sep 10, 20263,117.533,122.443,117.533,122.443,122.440.98%32,700
Sep 3, 20263,090.003,100.003,090.003,092.043,092.041.71%31,893
Aug 31, 20263,040.093,040.093,040.093,040.093,040.091.68%67
Aug 26, 20262,990.002,990.002,990.002,990.002,990.000.40%10
Aug 25, 20262,978.002,978.002,978.002,978.002,978.001.40%14
Aug 14, 20262,937.002,937.002,937.002,937.002,937.00-0.77%6
Aug 11, 20262,945.002,959.722,945.002,959.722,959.726.08%36
Aug 5, 20262,790.002,790.002,790.002,790.002,790.00-3.59%35
Jul 29, 20262,813.712,894.002,813.712,894.002,894.00-0.38%27
Jul 23, 20262,905.012,905.012,905.012,905.012,905.011.11%5
Jul 21, 20262,873.002,873.002,873.002,873.002,873.000.52%5
Jul 20, 20262,858.002,858.002,858.002,858.002,858.00-2.23%15
Jul 17, 20262,923.192,923.192,923.192,923.192,923.195.15%12
Jul 14, 20262,780.002,780.002,780.002,780.002,780.002.21%5
Jul 9, 20262,720.002,720.002,720.002,720.002,720.003.50%17
Jul 2, 20262,628.002,628.002,628.002,628.002,628.00-0.08%40
Jul 1, 20262,630.002,630.002,630.002,630.002,630.00-1.06%7
Jun 29, 20262,660.012,660.012,658.252,658.252,658.25-0.25%375,006
Jun 25, 20262,665.002,665.002,665.002,665.002,665.001.03%14
Jun 23, 20262,656.002,656.002,656.002,656.002,637.89-1.00%10
Jun 17, 20262,682.912,682.912,682.912,682.912,664.62-6
Jun 16, 20262,682.912,682.912,682.912,682.912,664.62-2.44%11
Jun 15, 20262,750.002,750.002,750.002,750.002,731.25-1.79%27
Jun 12, 20262,770.002,800.002,770.002,800.002,780.91-0.53%85
Jun 11, 20262,815.002,815.002,815.002,815.002,795.800.34%26
Jun 10, 20262,805.412,805.412,805.412,805.412,786.28-2.03%5
Jun 9, 20262,863.492,863.492,863.492,863.492,843.963.38%9
Jun 1, 20262,770.002,770.002,770.002,770.002,751.110.22%11
May 29, 20262,756.012,764.002,756.002,764.002,745.15-4.28%157
May 26, 20262,887.522,887.522,887.522,887.522,867.83-2.28%8
May 19, 20262,954.802,954.812,954.802,954.812,934.664.40%52
May 15, 20262,830.312,830.312,830.312,830.312,811.01-0.31%11
May 13, 20262,837.752,839.192,837.752,839.192,819.831.40%22
May 12, 20262,800.002,800.002,800.002,800.002,780.910.14%24
May 11, 20262,739.432,796.002,739.432,796.002,776.93-5.69%263
Apr 30, 20262,950.002,964.752,950.002,964.752,944.530.68%37
Apr 29, 20262,888.002,944.652,888.002,944.652,924.577.98%109
Apr 15, 20262,727.002,727.002,727.002,727.002,708.40-2.95%16
Apr 14, 20262,810.002,810.002,810.002,810.002,790.841.08%9
Apr 10, 20262,779.962,779.962,779.962,779.962,761.00-8.25%27
Apr 7, 20263,046.453,046.463,030.003,030.003,009.342.36%88
Apr 1, 20262,996.002,996.002,960.002,960.002,939.82-3.96%37
Mar 31, 20263,153.993,153.993,082.003,082.003,060.98-2.93%113
Mar 30, 20263,300.003,300.003,175.003,175.003,153.353.42%172
Mar 26, 20263,070.003,070.003,070.003,070.003,049.072.70%9