Vanguard FTSE Developed Markets ETF (BMV:VEA)
Mexico · Delayed Price · Currency is MXN 1,174.00
+1.40 (0.12%)
At close: Apr 9, 2026
BMV:VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1,187.03 | 1,187.03 | 1,174.00 | 1,174.00 | 1,174.00 | 0.12% | 123 |
| Apr 8, 2026 | 1,150.63 | 1,182.00 | 1,150.63 | 1,172.60 | 1,172.60 | 2.42% | 2,009 |
| Apr 7, 2026 | 1,160.00 | 1,162.49 | 1,140.00 | 1,144.91 | 1,144.91 | -1.30% | 1,319 |
| Apr 6, 2026 | 1,155.87 | 1,160.00 | 1,150.00 | 1,159.99 | 1,159.99 | -0.15% | 822 |
| Apr 1, 2026 | 1,162.00 | 1,169.98 | 1,159.41 | 1,161.68 | 1,161.68 | 1.87% | 998 |
| Mar 31, 2026 | 1,125.60 | 1,140.30 | 1,125.60 | 1,140.30 | 1,140.30 | 1.81% | 233 |
| Mar 30, 2026 | 1,127.00 | 1,134.01 | 1,120.00 | 1,120.00 | 1,120.00 | -0.20% | 3,141 |
| Mar 27, 2026 | 1,124.22 | 1,128.24 | 1,121.01 | 1,122.30 | 1,122.30 | 0.28% | 4,625 |
| Mar 26, 2026 | 1,136.00 | 1,136.00 | 1,115.51 | 1,119.20 | 1,119.20 | -1.48% | 2,210 |
| Mar 25, 2026 | 1,131.00 | 1,137.51 | 1,131.00 | 1,136.01 | 1,136.01 | 0.91% | 5,054 |
| Mar 24, 2026 | 1,142.69 | 1,142.69 | 1,124.51 | 1,125.77 | 1,125.77 | -0.99% | 339 |
| Mar 23, 2026 | 1,150.00 | 1,150.00 | 1,128.00 | 1,137.01 | 1,137.01 | 2.34% | 424 |
| Mar 20, 2026 | 1,141.00 | 1,141.00 | 1,111.00 | 1,111.00 | 1,111.00 | -2.54% | 990 |
| Mar 19, 2026 | 1,130.00 | 1,140.00 | 1,128.99 | 1,140.00 | 1,138.06 | -0.52% | 448 |
| Mar 18, 2026 | 1,156.23 | 1,156.23 | 1,145.01 | 1,146.01 | 1,144.06 | -0.67% | 947 |
| Mar 17, 2026 | 1,149.48 | 1,165.83 | 1,149.48 | 1,153.71 | 1,151.74 | 0.76% | 11,205 |
| Mar 13, 2026 | 1,168.19 | 1,168.19 | 1,144.00 | 1,145.00 | 1,143.05 | -0.65% | 797 |
| Mar 12, 2026 | 1,174.08 | 1,174.08 | 1,151.34 | 1,152.50 | 1,150.54 | -1.84% | 2,219 |
| Mar 11, 2026 | 1,190.00 | 1,190.00 | 1,158.78 | 1,174.08 | 1,172.08 | 1.21% | 3,054 |
| Mar 10, 2026 | 1,176.99 | 1,176.99 | 1,160.00 | 1,160.01 | 1,158.03 | -0.43% | 199 |
| Mar 9, 2026 | 1,158.00 | 1,165.00 | 1,139.25 | 1,165.00 | 1,163.01 | 0.31% | 2,547 |
| Mar 6, 2026 | 1,156.00 | 1,165.72 | 1,154.01 | 1,161.43 | 1,159.45 | -0.04% | 2,106 |
| Mar 5, 2026 | 1,169.45 | 1,169.46 | 1,154.25 | 1,161.85 | 1,159.87 | -1.87% | 6,511 |
| Mar 4, 2026 | 1,176.00 | 1,184.01 | 1,172.18 | 1,184.01 | 1,181.99 | 0.68% | 2,273 |
| Mar 3, 2026 | 1,203.20 | 1,203.20 | 1,152.99 | 1,176.00 | 1,174.00 | -1.43% | 12,583 |
| Mar 2, 2026 | 1,215.00 | 1,215.00 | 1,189.01 | 1,193.10 | 1,191.07 | -1.40% | 3,359 |
| Feb 27, 2026 | 1,219.35 | 1,219.35 | 1,208.00 | 1,210.01 | 1,207.95 | 0.18% | 2,208 |
| Feb 26, 2026 | 1,212.39 | 1,212.39 | 1,204.03 | 1,207.89 | 1,205.83 | 0.32% | 8,461 |
| Feb 25, 2026 | 1,203.99 | 1,206.00 | 1,203.65 | 1,204.00 | 1,201.95 | 0.84% | 1,589 |
| Feb 24, 2026 | 1,196.97 | 1,198.99 | 1,192.32 | 1,194.00 | 1,191.96 | -0.17% | 1,043 |
| Feb 23, 2026 | 1,199.78 | 1,199.78 | 1,187.01 | 1,195.99 | 1,193.95 | 0.54% | 557 |
| Feb 20, 2026 | 1,183.06 | 1,194.75 | 1,183.06 | 1,189.62 | 1,187.59 | 0.56% | 3,567 |
| Feb 19, 2026 | 1,185.00 | 1,189.99 | 1,183.00 | 1,183.05 | 1,181.03 | -0.10% | 256 |
| Feb 18, 2026 | 1,183.77 | 1,185.50 | 1,181.01 | 1,184.29 | 1,182.27 | 0.65% | 3,480 |
| Feb 17, 2026 | 1,187.00 | 1,187.00 | 1,165.01 | 1,176.63 | 1,174.62 | -1.08% | 7,387 |
| Feb 16, 2026 | 1,187.18 | 1,190.00 | 1,184.20 | 1,189.50 | 1,187.47 | 0.91% | 279 |
| Feb 13, 2026 | 1,179.01 | 1,180.96 | 1,177.01 | 1,178.76 | 1,176.75 | -0.27% | 3,056 |
| Feb 12, 2026 | 1,194.67 | 1,199.99 | 1,179.00 | 1,182.00 | 1,179.98 | -0.50% | 1,965 |
| Feb 11, 2026 | 1,175.14 | 1,187.92 | 1,175.14 | 1,187.91 | 1,185.88 | 0.76% | 2,576 |
| Feb 10, 2026 | 1,177.23 | 1,185.34 | 1,177.23 | 1,179.00 | 1,176.99 | 0.15% | 1,401 |
| Feb 9, 2026 | 1,167.81 | 1,177.23 | 1,165.01 | 1,177.23 | 1,175.22 | 1.31% | 4,353 |
| Feb 6, 2026 | 1,160.00 | 1,164.99 | 1,159.00 | 1,162.00 | 1,160.02 | 0.87% | 11,837 |
| Feb 5, 2026 | 1,150.00 | 1,154.99 | 1,148.00 | 1,152.00 | 1,150.04 | -0.59% | 2,551 |
| Feb 4, 2026 | 1,155.66 | 1,161.43 | 1,153.68 | 1,158.85 | 1,156.87 | 1.34% | 7,229 |
| Feb 3, 2026 | 1,150.22 | 1,154.99 | 1,143.52 | 1,143.52 | 1,141.57 | -1.08% | 14,971 |
| Jan 30, 2026 | 1,156.00 | 1,156.00 | 1,152.00 | 1,156.00 | 1,154.03 | 0.52% | 678 |
| Jan 29, 2026 | 1,150.01 | 1,155.00 | 1,148.18 | 1,150.01 | 1,148.05 | 0.13% | 3,318 |
| Jan 28, 2026 | 1,155.85 | 1,155.85 | 1,144.01 | 1,148.57 | 1,146.61 | -0.32% | 28,959 |
| Jan 27, 2026 | 1,153.85 | 1,156.01 | 1,150.93 | 1,152.30 | 1,150.34 | 0.36% | 4,835 |
| Jan 26, 2026 | 1,153.89 | 1,153.89 | 1,148.10 | 1,148.11 | 1,146.15 | 0.54% | 165 |