Vanguard FTSE Developed Markets ETF (BMV:VEA)
Mexico · Delayed Price · Currency is MXN 1,184.01
+8.01 (0.68%)
At close: Mar 4, 2026
BMV:VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,176.00 | 1,184.01 | 1,172.18 | 1,184.01 | 1,184.01 | 0.68% | 2,273 |
| Mar 3, 2026 | 1,203.20 | 1,203.20 | 1,152.99 | 1,176.00 | 1,176.00 | -1.43% | 12,583 |
| Mar 2, 2026 | 1,215.00 | 1,215.00 | 1,189.01 | 1,193.10 | 1,193.10 | -1.40% | 3,359 |
| Feb 27, 2026 | 1,219.35 | 1,219.35 | 1,208.00 | 1,210.01 | 1,210.01 | 0.18% | 2,208 |
| Feb 26, 2026 | 1,212.39 | 1,212.39 | 1,204.03 | 1,207.89 | 1,207.89 | 0.32% | 8,461 |
| Feb 25, 2026 | 1,203.99 | 1,206.00 | 1,203.65 | 1,204.00 | 1,204.00 | 0.84% | 1,589 |
| Feb 24, 2026 | 1,196.97 | 1,198.99 | 1,192.32 | 1,194.00 | 1,194.00 | -0.17% | 1,043 |
| Feb 23, 2026 | 1,199.78 | 1,199.78 | 1,187.01 | 1,195.99 | 1,195.99 | 0.54% | 557 |
| Feb 20, 2026 | 1,183.06 | 1,194.75 | 1,183.06 | 1,189.62 | 1,189.62 | 0.56% | 3,567 |
| Feb 19, 2026 | 1,185.00 | 1,189.99 | 1,183.00 | 1,183.05 | 1,183.05 | -0.10% | 256 |
| Feb 18, 2026 | 1,183.77 | 1,185.50 | 1,181.01 | 1,184.29 | 1,184.29 | 0.65% | 3,480 |
| Feb 17, 2026 | 1,187.00 | 1,187.00 | 1,165.01 | 1,176.63 | 1,176.63 | -1.08% | 7,387 |
| Feb 16, 2026 | 1,187.18 | 1,190.00 | 1,184.20 | 1,189.50 | 1,189.50 | 0.91% | 279 |
| Feb 13, 2026 | 1,179.01 | 1,180.96 | 1,177.01 | 1,178.76 | 1,178.76 | -0.27% | 3,056 |
| Feb 12, 2026 | 1,194.67 | 1,199.99 | 1,179.00 | 1,182.00 | 1,182.00 | -0.50% | 1,965 |
| Feb 11, 2026 | 1,175.14 | 1,187.92 | 1,175.14 | 1,187.91 | 1,187.91 | 0.76% | 2,576 |
| Feb 10, 2026 | 1,177.23 | 1,185.34 | 1,177.23 | 1,179.00 | 1,179.00 | 0.15% | 1,401 |
| Feb 9, 2026 | 1,167.81 | 1,177.23 | 1,165.01 | 1,177.23 | 1,177.23 | 1.31% | 4,353 |
| Feb 6, 2026 | 1,160.00 | 1,164.99 | 1,159.00 | 1,162.00 | 1,162.00 | 0.87% | 11,837 |
| Feb 5, 2026 | 1,150.00 | 1,154.99 | 1,148.00 | 1,152.00 | 1,152.00 | -0.59% | 2,551 |
| Feb 4, 2026 | 1,155.66 | 1,161.43 | 1,153.68 | 1,158.85 | 1,158.85 | 1.34% | 7,229 |
| Feb 3, 2026 | 1,150.22 | 1,154.99 | 1,143.52 | 1,143.52 | 1,143.52 | -1.08% | 4,968 |
| Jan 30, 2026 | 1,156.00 | 1,156.00 | 1,152.00 | 1,156.00 | 1,156.00 | 0.52% | 678 |
| Jan 29, 2026 | 1,150.01 | 1,155.00 | 1,148.18 | 1,150.01 | 1,150.01 | 0.13% | 3,318 |
| Jan 28, 2026 | 1,155.85 | 1,155.85 | 1,144.01 | 1,148.57 | 1,148.57 | -0.32% | 28,959 |
| Jan 27, 2026 | 1,153.85 | 1,156.01 | 1,150.93 | 1,152.30 | 1,152.30 | 0.36% | 4,835 |
| Jan 26, 2026 | 1,153.89 | 1,153.89 | 1,148.10 | 1,148.11 | 1,148.11 | 0.54% | 165 |
| Jan 23, 2026 | 1,148.38 | 1,148.38 | 1,138.47 | 1,142.00 | 1,142.00 | 0.08% | 3,063 |
| Jan 22, 2026 | 1,140.22 | 1,145.12 | 1,139.69 | 1,141.06 | 1,141.06 | 0.84% | 734 |
| Jan 21, 2026 | 1,130.01 | 1,131.52 | 1,124.30 | 1,131.52 | 1,131.52 | 0.12% | 3,581 |
| Jan 20, 2026 | 1,158.00 | 1,158.00 | 1,130.17 | 1,130.17 | 1,130.17 | -2.40% | 1,569 |
| Jan 19, 2026 | 1,157.87 | 1,158.00 | 1,157.87 | 1,158.00 | 1,158.00 | 0.78% | 135 |
| Jan 16, 2026 | 1,150.92 | 1,159.98 | 1,148.16 | 1,149.00 | 1,149.00 | 0.31% | 3,859 |
| Jan 15, 2026 | 1,160.00 | 1,160.00 | 1,145.40 | 1,145.40 | 1,145.40 | -0.83% | 824 |
| Jan 14, 2026 | 1,155.01 | 1,159.99 | 1,152.50 | 1,155.00 | 1,155.00 | 0.35% | 488 |
| Jan 13, 2026 | 1,158.00 | 1,158.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.95% | 249 |
| Jan 12, 2026 | 1,166.32 | 1,166.32 | 1,161.00 | 1,162.00 | 1,162.00 | 0.09% | 965 |
| Jan 9, 2026 | 1,154.99 | 1,161.90 | 1,154.99 | 1,161.01 | 1,161.01 | 0.96% | 144 |
| Jan 8, 2026 | 1,146.01 | 1,150.00 | 1,145.01 | 1,150.00 | 1,150.00 | -0.08% | 3,178 |
| Jan 7, 2026 | 1,154.99 | 1,154.99 | 1,148.00 | 1,150.97 | 1,150.97 | - | 1,126 |
| Jan 6, 2026 | 1,150.00 | 1,154.99 | 1,149.00 | 1,151.00 | 1,151.00 | 0.45% | 7,402 |
| Jan 5, 2026 | 1,135.69 | 1,145.80 | 1,135.69 | 1,145.80 | 1,145.80 | 1.31% | 1,594 |
| Jan 2, 2026 | 1,126.00 | 1,131.99 | 1,126.00 | 1,130.98 | 1,130.98 | 0.53% | 257 |
| Dec 31, 2025 | 1,130.49 | 1,130.49 | 1,124.01 | 1,125.01 | 1,125.01 | -0.71% | 164 |
| Dec 30, 2025 | 1,130.01 | 1,137.98 | 1,128.00 | 1,133.01 | 1,133.01 | 0.44% | 531 |
| Dec 29, 2025 | 1,127.00 | 1,129.99 | 1,125.50 | 1,128.00 | 1,128.00 | 0.62% | 433 |
| Dec 26, 2025 | 1,122.01 | 1,123.30 | 1,121.01 | 1,121.01 | 1,121.01 | -0.11% | 237 |
| Dec 24, 2025 | 1,124.50 | 1,124.50 | 1,122.30 | 1,122.30 | 1,122.30 | 0.03% | 2,856 |
| Dec 23, 2025 | 1,125.07 | 1,125.07 | 1,119.51 | 1,122.00 | 1,122.00 | 0.23% | 413 |
| Dec 22, 2025 | 1,119.08 | 1,119.99 | 1,114.00 | 1,119.48 | 1,119.48 | 0.15% | 328 |