Vanguard FTSE Developed Markets ETF (BMV:VEA)
Mexico · Delayed Price · Currency is MXN 1,182.00
-5.91 (-0.50%)
At close: Feb 12, 2026
BMV:VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1,140.00 | 1,140.00 | 1,116.50 | 1,117.85 | 1,117.85 | -0.51% | 7,221 |
| Dec 18, 2025 | 1,118.00 | 1,129.50 | 1,118.00 | 1,123.59 | 1,104.91 | 0.50% | - |
| Dec 17, 2025 | 1,124.01 | 1,125.10 | 1,117.01 | 1,118.00 | 1,099.41 | -0.27% | 625 |
| Dec 16, 2025 | 1,129.00 | 1,130.84 | 1,120.50 | 1,121.00 | 1,102.36 | -0.59% | 661 |
| Dec 15, 2025 | 1,133.00 | 1,134.15 | 1,127.70 | 1,127.70 | 1,108.95 | -0.47% | 561 |
| Dec 11, 2025 | 1,140.00 | 1,140.00 | 1,132.63 | 1,133.00 | 1,114.16 | 0.53% | 2,069 |
| Dec 10, 2025 | 1,130.74 | 1,131.30 | 1,125.01 | 1,127.00 | 1,108.26 | 0.18% | 1,547 |
| Dec 9, 2025 | 1,135.02 | 1,139.99 | 1,125.00 | 1,125.00 | 1,106.29 | -0.39% | 3,106 |
| Dec 8, 2025 | 1,133.90 | 1,133.90 | 1,128.00 | 1,129.38 | 1,110.60 | 0.21% | 4,178 |
| Dec 5, 2025 | 1,131.01 | 1,131.01 | 1,127.03 | 1,127.03 | 1,108.29 | -0.26% | 2,560 |
| Dec 4, 2025 | 1,134.18 | 1,134.18 | 1,129.50 | 1,130.00 | 1,111.21 | 0.27% | 217 |
| Dec 3, 2025 | 1,121.51 | 1,127.01 | 1,121.51 | 1,127.01 | 1,108.27 | 0.67% | 4,882 |
| Dec 2, 2025 | 1,139.00 | 1,139.00 | 1,119.51 | 1,119.51 | 1,100.89 | -0.31% | 2,515 |
| Dec 1, 2025 | 1,132.82 | 1,132.82 | 1,121.40 | 1,123.02 | 1,104.35 | -0.44% | 3,347 |