Vanguard FTSE Developed Markets ETF (BMV:VEA)
Mexico · Delayed Price · Currency is MXN 1,243.20
+8.21 (0.66%)
At close: Sep 21, 2026
BMV:VEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,243.69 | 1,251.99 | 1,242.03 | 1,243.20 | 1,243.20 | 0.66% | 520 |
| Sep 18, 2026 | 1,245.00 | 1,245.00 | 1,225.01 | 1,234.99 | 1,234.99 | -0.45% | 985 |
| Sep 17, 2026 | 1,235.79 | 1,244.59 | 1,235.79 | 1,243.61 | 1,240.56 | 1.52% | 1,653 |
| Sep 15, 2026 | 1,236.99 | 1,236.99 | 1,222.03 | 1,225.00 | 1,221.99 | -0.97% | 456 |
| Sep 14, 2026 | 1,239.16 | 1,239.16 | 1,227.99 | 1,236.99 | 1,233.96 | 0.32% | 477 |
| Sep 11, 2026 | 1,229.90 | 1,237.73 | 1,229.90 | 1,233.00 | 1,229.98 | 0.98% | 2,248 |
| Sep 10, 2026 | 1,236.42 | 1,236.42 | 1,216.51 | 1,221.00 | 1,218.00 | -1.09% | 666 |
| Sep 9, 2026 | 1,236.57 | 1,239.99 | 1,230.00 | 1,234.51 | 1,231.48 | -0.68% | 1,321 |
| Sep 8, 2026 | 1,254.53 | 1,255.99 | 1,242.03 | 1,243.02 | 1,239.97 | -2.89% | 732 |
| Sep 7, 2026 | 1,255.00 | 1,286.40 | 1,255.00 | 1,280.00 | 1,276.86 | 2.78% | 304 |
| Sep 4, 2026 | 1,241.00 | 1,245.42 | 1,241.00 | 1,245.42 | 1,242.36 | -0.24% | 341 |
| Sep 3, 2026 | 1,239.13 | 1,254.99 | 1,239.13 | 1,248.38 | 1,245.32 | 1.49% | 224 |
| Sep 2, 2026 | 1,230.22 | 1,235.77 | 1,227.01 | 1,230.02 | 1,227.00 | 0.44% | 4,886 |
| Sep 1, 2026 | 1,242.00 | 1,242.00 | 1,224.63 | 1,224.63 | 1,221.63 | -1.08% | 1,026 |
| Aug 31, 2026 | 1,241.00 | 1,251.99 | 1,236.67 | 1,238.00 | 1,234.96 | -0.48% | 631 |
| Aug 28, 2026 | 1,245.01 | 1,252.00 | 1,244.00 | 1,244.00 | 1,240.95 | 0.14% | 4,217 |
| Aug 27, 2026 | 1,247.00 | 1,250.99 | 1,242.00 | 1,242.30 | 1,239.25 | -0.34% | 1,805 |
| Aug 26, 2026 | 1,256.27 | 1,256.27 | 1,246.01 | 1,246.50 | 1,243.44 | -0.28% | 488 |
| Aug 25, 2026 | 1,245.64 | 1,251.34 | 1,245.00 | 1,250.02 | 1,246.95 | 0.73% | 573 |
| Aug 24, 2026 | 1,242.00 | 1,244.99 | 1,235.01 | 1,241.00 | 1,237.96 | -0.08% | 334 |
| Aug 21, 2026 | 1,240.01 | 1,242.02 | 1,240.01 | 1,242.02 | 1,238.97 | 0.73% | 84 |
| Aug 20, 2026 | 1,240.00 | 1,241.99 | 1,233.00 | 1,233.00 | 1,229.98 | -0.08% | 359 |
| Aug 19, 2026 | 1,238.00 | 1,241.45 | 1,234.00 | 1,234.00 | 1,230.97 | -0.24% | 559 |
| Aug 18, 2026 | 1,253.00 | 1,253.00 | 1,235.00 | 1,236.97 | 1,233.94 | -1.44% | 942 |
| Aug 17, 2026 | 1,255.00 | 1,265.99 | 1,255.00 | 1,255.00 | 1,251.92 | 0.16% | 745 |
| Aug 14, 2026 | 1,253.00 | 1,254.99 | 1,252.01 | 1,253.00 | 1,249.93 | -0.36% | 186 |
| Aug 13, 2026 | 1,256.94 | 1,259.99 | 1,250.01 | 1,257.49 | 1,254.41 | 0.60% | 505 |
| Aug 12, 2026 | 1,235.00 | 1,254.32 | 1,235.00 | 1,250.00 | 1,246.93 | 0.81% | 2,362 |
| Aug 11, 2026 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,236.96 | -0.27% | 190,869 |
| Aug 10, 2026 | 1,249.99 | 1,249.99 | 1,242.00 | 1,243.33 | 1,240.28 | -0.53% | 497 |
| Aug 7, 2026 | 1,248.07 | 1,250.99 | 1,246.41 | 1,249.99 | 1,246.92 | 0.67% | 209 |
| Aug 6, 2026 | 1,247.00 | 1,247.83 | 1,241.00 | 1,241.70 | 1,238.65 | -0.47% | 394,627 |
| Aug 5, 2026 | 1,247.99 | 1,253.99 | 1,247.50 | 1,247.51 | 1,244.45 | -0.04% | 269 |
| Aug 4, 2026 | 1,223.85 | 1,248.60 | 1,223.85 | 1,247.99 | 1,244.93 | 1.46% | 1,346 |
| Aug 3, 2026 | 1,229.87 | 1,231.99 | 1,227.37 | 1,230.00 | 1,226.98 | 0.57% | 342 |
| Jul 31, 2026 | 1,225.40 | 1,230.56 | 1,219.00 | 1,223.03 | 1,220.03 | -0.78% | 2,748 |
| Jul 30, 2026 | 1,213.05 | 1,232.84 | 1,213.05 | 1,232.60 | 1,229.58 | 2.25% | 801 |
| Jul 29, 2026 | 1,210.55 | 1,222.19 | 1,204.90 | 1,205.45 | 1,202.49 | -1.04% | 4,766 |
| Jul 28, 2026 | 1,214.97 | 1,218.37 | 1,203.45 | 1,218.13 | 1,215.14 | -0.24% | 1,968 |
| Jul 27, 2026 | 1,217.55 | 1,229.26 | 1,215.00 | 1,221.07 | 1,218.07 | 0.09% | 832 |
| Jul 24, 2026 | 1,229.35 | 1,229.35 | 1,218.00 | 1,220.00 | 1,217.01 | -0.26% | 1,623 |
| Jul 23, 2026 | 1,220.41 | 1,225.97 | 1,215.84 | 1,223.24 | 1,220.24 | -0.23% | 526 |
| Jul 22, 2026 | 1,230.01 | 1,232.83 | 1,226.00 | 1,226.00 | 1,222.99 | 0.08% | 1,610 |
| Jul 21, 2026 | 1,210.00 | 1,227.05 | 1,210.00 | 1,225.00 | 1,221.99 | 1.05% | 2,324 |
| Jul 20, 2026 | 1,215.00 | 1,220.00 | 1,206.38 | 1,212.25 | 1,209.28 | -0.64% | 812 |
| Jul 17, 2026 | 1,215.00 | 1,254.39 | 1,214.00 | 1,220.00 | 1,217.01 | 0.16% | 3,589 |
| Jul 16, 2026 | 1,258.00 | 1,258.00 | 1,218.00 | 1,218.00 | 1,215.01 | -0.82% | 435 |
| Jul 15, 2026 | 1,235.77 | 1,235.77 | 1,221.01 | 1,228.03 | 1,225.02 | -0.34% | 2,677 |
| Jul 14, 2026 | 1,227.07 | 1,238.71 | 1,227.07 | 1,232.25 | 1,229.23 | 0.92% | 2,189 |
| Jul 13, 2026 | 1,247.40 | 1,247.40 | 1,221.01 | 1,221.01 | 1,218.01 | -1.57% | 1,008 |