Vanguard FTSE Developed Markets ETF (BMV:VEA)
Mexico · Delayed Price · Currency is MXN 1,113.49
-37.23 (-3.24%)
At close: Sep 2, 2025
BMV:VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,110.00 | 1,116.09 | 1,110.00 | 1,116.09 | - | 0.91% | 1,391 |
| Sep 10, 2025 | 1,105.00 | 1,106.01 | 1,104.00 | 1,106.00 | - | 0.09% | 42 |
| Sep 9, 2025 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | - | -0.45% | 492 |
| Sep 8, 2025 | 1,104.00 | 1,109.98 | 1,103.01 | 1,109.98 | - | 0.70% | 110 |
| Sep 5, 2025 | 1,094.50 | 1,102.69 | 1,094.50 | 1,102.30 | - | 0.21% | 278 |
| Sep 4, 2025 | 1,096.12 | 1,100.01 | 1,096.12 | 1,100.01 | - | 0.87% | 426 |
| Sep 3, 2025 | 1,089.50 | 1,090.51 | 1,089.01 | 1,090.50 | - | -2.06% | 2,028 |
| Sep 2, 2025 | 1,110.00 | 1,113.49 | 1,083.01 | 1,113.49 | - | -3.24% | 1,710 |
| Sep 1, 2025 | 1,110.63 | 1,161.00 | 1,110.63 | 1,150.72 | - | 4.80% | 96 |
| Aug 29, 2025 | 1,094.51 | 1,099.99 | 1,094.50 | 1,098.00 | - | -0.09% | 469 |
| Aug 28, 2025 | 1,098.25 | 1,104.98 | 1,098.24 | 1,099.00 | - | 0.14% | 204 |
| Aug 27, 2025 | 1,095.01 | 1,097.51 | 1,094.30 | 1,097.50 | - | -0.03% | 602 |
| Aug 26, 2025 | 1,104.99 | 1,104.99 | 1,094.01 | 1,097.79 | - | -0.65% | 186 |
| Aug 25, 2025 | 1,113.05 | 1,113.05 | 1,094.46 | 1,104.99 | - | -0.21% | 774 |
| Aug 22, 2025 | 1,103.34 | 1,109.00 | 1,103.34 | 1,107.35 | - | 0.62% | 1,581 |
| Aug 21, 2025 | 1,106.99 | 1,106.99 | 1,095.78 | 1,100.50 | - | -0.41% | 410 |
| Aug 20, 2025 | 1,106.99 | 1,106.99 | 1,101.24 | 1,105.00 | - | -0.09% | 2,089 |
| Aug 19, 2025 | 1,110.21 | 1,110.21 | 1,103.02 | 1,106.00 | - | 0.06% | 6,745 |
| Aug 18, 2025 | 1,108.11 | 1,113.62 | 1,105.33 | 1,105.33 | - | -0.20% | 228 |
| Aug 15, 2025 | 1,101.01 | 1,107.51 | 1,100.04 | 1,107.51 | - | 0.67% | 10,790 |
| Aug 14, 2025 | 1,095.10 | 1,101.71 | 1,095.10 | 1,100.10 | - | 0.89% | 243 |
| Aug 13, 2025 | 1,090.41 | 1,090.41 | 1,090.41 | 1,090.41 | - | 0.27% | 10 |
| Aug 12, 2025 | 1,081.48 | 1,087.46 | 1,080.02 | 1,087.46 | - | 0.74% | 1,484 |
| Aug 11, 2025 | 1,079.00 | 1,081.02 | 1,078.50 | 1,079.50 | - | 0.05% | 294 |
| Aug 8, 2025 | 1,083.96 | 1,083.96 | 1,074.60 | 1,079.00 | - | 0.37% | 336 |
| Aug 7, 2025 | 1,076.00 | 1,079.99 | 1,070.01 | 1,075.00 | - | 0.61% | 3,280 |
| Aug 6, 2025 | 1,070.68 | 1,070.68 | 1,063.00 | 1,068.50 | - | 0.05% | 3,371 |
| Aug 5, 2025 | 1,074.82 | 1,076.08 | 1,066.00 | 1,068.00 | - | -0.50% | 398 |
| Aug 4, 2025 | 1,064.97 | 1,074.98 | 1,060.25 | 1,073.34 | - | 1.35% | 1,106 |
| Aug 1, 2025 | 1,060.00 | 1,060.01 | 1,052.00 | 1,059.00 | - | -0.19% | 529 |
| Jul 31, 2025 | 1,071.25 | 1,071.25 | 1,058.00 | 1,061.04 | - | -0.47% | 1,671 |
| Jul 30, 2025 | 1,074.00 | 1,074.11 | 1,066.00 | 1,066.00 | - | -0.56% | 13,888 |
| Jul 29, 2025 | 1,073.01 | 1,076.79 | 1,069.41 | 1,071.99 | - | -0.28% | 334 |
| Jul 28, 2025 | 1,076.80 | 1,076.80 | 1,069.41 | 1,074.99 | - | -0.09% | 296 |
| Jul 25, 2025 | 1,083.17 | 1,083.17 | 1,071.98 | 1,076.00 | - | -0.28% | 792 |
| Jul 24, 2025 | 1,081.00 | 1,082.50 | 1,078.70 | 1,079.00 | - | -0.37% | 671 |
| Jul 23, 2025 | 1,079.50 | 1,084.00 | 1,074.01 | 1,083.00 | - | 1.69% | 12,084 |
| Jul 22, 2025 | 1,059.77 | 1,069.01 | 1,059.77 | 1,065.04 | - | 0.50% | 1,027 |
| Jul 21, 2025 | 1,065.60 | 1,066.01 | 1,059.77 | 1,059.77 | - | -0.49% | 873 |
| Jul 18, 2025 | 1,065.00 | 1,065.00 | 1,064.99 | 1,064.99 | - | -0.09% | 34 |
| Jul 17, 2025 | 1,055.70 | 1,066.01 | 1,055.70 | 1,066.00 | - | 0.38% | 488 |
| Jul 16, 2025 | 1,067.30 | 1,067.30 | 1,058.01 | 1,061.99 | - | -0.28% | 886 |
| Jul 15, 2025 | 1,060.00 | 1,065.50 | 1,058.01 | 1,064.99 | - | -0.13% | 1,711 |
| Jul 14, 2025 | 1,060.02 | 1,068.00 | 1,060.02 | 1,066.34 | - | 0.57% | 886 |
| Jul 11, 2025 | 1,065.00 | 1,065.06 | 1,060.02 | 1,060.32 | - | -0.91% | 1,234 |
| Jul 10, 2025 | 1,061.46 | 1,070.08 | 1,061.46 | 1,070.01 | - | 0.30% | 1,747 |
| Jul 9, 2025 | 1,065.00 | 1,069.99 | 1,060.00 | 1,066.80 | - | 0.64% | 1,407 |
| Jul 8, 2025 | 1,060.32 | 1,060.32 | 1,060.01 | 1,060.01 | - | 0.47% | 806 |
| Jul 7, 2025 | 1,062.68 | 1,062.68 | 1,052.79 | 1,055.01 | - | -2.13% | 787 |
| Jul 4, 2025 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - | - | - |