Vanguard FTSE Developed Markets ETF (BMV:VEA)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,115.00
-0.01 (0.00%)
Last updated: Oct 17, 2025, 1:38 PM CST

BMV:VEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20251,110.001,115.811,110.001,115.001,115.00-434
Oct 16, 20251,120.001,122.981,115.011,115.011,115.01-0.01%163
Oct 15, 20251,105.011,119.981,105.011,115.131,115.130.41%984
Oct 14, 20251,104.481,114.991,103.901,110.551,110.550.68%281
Oct 13, 20251,099.011,103.311,098.031,103.011,103.010.23%1,204
Oct 10, 20251,107.011,111.571,100.511,100.511,100.51-0.48%200
Oct 9, 20251,115.891,115.891,105.011,105.801,105.80-0.83%4,601
Oct 8, 20251,114.011,115.001,114.001,115.001,115.000.08%330
Oct 7, 20251,123.001,123.001,114.101,114.121,114.12-0.74%599
Oct 6, 20251,130.001,130.001,119.011,122.431,122.43-0.14%1,009
Oct 3, 20251,123.701,124.011,121.001,124.011,124.010.74%1,099
Oct 2, 20251,115.001,119.991,114.001,115.801,115.800.52%1,841
Oct 1, 20251,104.071,111.441,104.071,110.011,110.011.19%331
Sep 30, 20251,097.001,097.471,090.011,096.921,096.92-0.28%969
Sep 29, 20251,093.011,099.991,093.011,099.991,099.990.73%102
Sep 26, 20251,090.001,092.011,085.011,092.011,092.01-792
Sep 25, 20251,095.001,095.001,089.001,092.001,092.00-0.21%439
Sep 24, 20251,099.991,099.991,094.281,094.281,094.28-0.07%2,240
Sep 23, 20251,109.451,109.451,095.011,095.021,095.02-0.86%419
Sep 22, 20251,092.751,104.491,090.021,104.491,104.490.57%4,106
Sep 19, 20251,103.001,103.001,094.991,098.251,098.25-0.83%240
Sep 18, 20251,101.011,108.001,101.011,107.421,102.160.58%3,184
Sep 17, 20251,112.851,112.851,101.001,101.001,095.77-812
Sep 15, 20251,107.001,107.001,100.011,101.011,095.78-0.36%193
Sep 12, 20251,105.501,105.501,105.001,105.011,099.76-0.99%181
Sep 11, 20251,110.001,116.091,110.001,116.091,110.790.91%1,391
Sep 10, 20251,105.001,106.011,104.001,106.001,100.750.09%33
Sep 9, 20251,110.001,110.001,105.001,105.001,099.75-0.45%492
Sep 8, 20251,104.001,109.981,103.011,109.981,104.710.70%110
Sep 5, 20251,094.501,102.691,094.501,102.301,097.070.21%279
Sep 4, 20251,096.121,100.011,096.121,100.011,094.790.87%432
Sep 3, 20251,089.501,090.511,089.011,090.501,085.32-2.06%2,041
Sep 2, 20251,110.001,113.491,083.011,113.491,108.20-3.24%1,710
Sep 1, 20251,110.631,161.001,110.631,150.721,145.264.80%117
Aug 29, 20251,094.511,099.991,094.501,098.001,092.79-0.09%481
Aug 28, 20251,098.251,104.981,098.241,099.001,093.780.14%204
Aug 27, 20251,095.011,097.511,094.301,097.501,092.29-0.03%605
Aug 26, 20251,104.991,104.991,094.011,097.791,092.58-0.65%187
Aug 25, 20251,113.051,113.051,094.461,104.991,099.74-0.21%776
Aug 22, 20251,103.341,109.001,103.341,107.351,102.090.62%1,585
Aug 21, 20251,106.991,106.991,095.781,100.501,095.28-0.41%416
Aug 20, 20251,106.991,106.991,101.241,105.001,099.75-0.09%2,093
Aug 19, 20251,110.211,110.211,103.021,106.001,100.750.06%6,747
Aug 18, 20251,108.111,113.621,105.331,105.331,100.08-0.20%229
Aug 15, 20251,101.011,107.511,100.041,107.511,102.250.67%183
Aug 14, 20251,095.101,101.711,095.101,100.101,094.880.89%249
Aug 13, 20251,090.411,090.411,090.411,090.411,085.230.27%22
Aug 12, 20251,081.481,087.461,080.021,087.461,082.300.74%1,491
Aug 11, 20251,079.001,081.021,078.501,079.501,074.370.05%295
Aug 8, 20251,083.961,083.961,074.601,079.001,073.880.37%336