Vanguard FTSE Europe ETF (BMV:VGK)
Mexico · Delayed Price · Currency is MXN 1,420.00
-5.01 (-0.35%)
At close: Aug 1, 2025, 2:00 PM CST
BMV:VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | - | -0.35% | 40 |
| Jul 31, 2025 | 1,431.79 | 1,435.00 | 1,425.00 | 1,425.01 | - | -1.25% | 2,952 |
| Jul 30, 2025 | 1,445.00 | 1,445.20 | 1,443.00 | 1,443.00 | - | -0.89% | 270 |
| Jul 29, 2025 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | - | - |
| Jul 28, 2025 | 1,461.93 | 1,461.93 | 1,456.00 | 1,456.00 | - | -0.34% | 241 |
| Jul 25, 2025 | 1,459.00 | 1,461.00 | 1,455.23 | 1,461.00 | - | -0.20% | 1,046 |
| Jul 24, 2025 | 1,472.00 | 1,472.00 | 1,463.95 | 1,463.95 | - | -0.48% | 31 |
| Jul 23, 2025 | 1,459.00 | 1,471.00 | 1,459.00 | 1,471.00 | - | 1.45% | 3,998 |
| Jul 22, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - | - |
| Jul 21, 2025 | 1,448.91 | 1,450.00 | 1,448.91 | 1,450.00 | - | 0.35% | 128 |
| Jul 18, 2025 | 1,452.95 | 1,452.95 | 1,445.01 | 1,445.01 | - | -0.18% | 39,654 |
| Jul 17, 2025 | 1,451.00 | 1,451.00 | 1,447.59 | 1,447.59 | - | 0.27% | 3,656 |
| Jul 16, 2025 | 1,443.67 | 1,443.67 | 1,443.67 | 1,443.67 | - | -0.51% | 106 |
| Jul 15, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,451.09 | - | -0.47% | 65 |
| Jul 14, 2025 | 1,452.03 | 1,458.00 | 1,452.03 | 1,458.00 | - | 0.55% | 495 |
| Jul 11, 2025 | 1,478.00 | 1,478.00 | 1,450.05 | 1,450.05 | - | -1.09% | 8,994 |
| Jul 10, 2025 | 1,463.00 | 1,466.00 | 1,463.00 | 1,466.00 | - | 1.10% | 44 |
| Jul 9, 2025 | 1,455.00 | 1,455.00 | 1,450.06 | 1,450.06 | - | - | 339 |
| Jul 8, 2025 | 1,455.00 | 1,455.00 | 1,450.00 | 1,450.00 | - | 0.49% | 28 |
| Jul 7, 2025 | 1,455.00 | 1,455.00 | 1,443.00 | 1,443.00 | - | -0.48% | 4,149 |
| Jul 4, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - | - |
| Jul 3, 2025 | 1,461.67 | 1,461.67 | 1,450.00 | 1,450.00 | - | -0.38% | 180 |
| Jul 2, 2025 | 1,455.50 | 1,455.50 | 1,455.50 | 1,455.50 | - | -0.02% | 6 |
| Jul 1, 2025 | 1,450.00 | 1,456.08 | 1,446.01 | 1,455.79 | - | 0.30% | 21,568 |
| Jun 30, 2025 | 1,456.00 | 1,459.88 | 1,451.50 | 1,451.50 | - | 0.38% | 1,007 |
| Jun 27, 2025 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | - | - | - |
| Jun 26, 2025 | 1,442.00 | 1,446.49 | 1,442.00 | 1,446.00 | - | 0.70% | 228 |
| Jun 25, 2025 | 1,443.00 | 1,443.00 | 1,434.00 | 1,436.00 | - | -0.95% | 402 |
| Jun 24, 2025 | 1,449.70 | 1,449.70 | 1,449.70 | 1,449.70 | - | 0.75% | 652 |
| Jun 23, 2025 | 1,438.88 | 1,438.88 | 1,438.88 | 1,438.88 | - | 0.22% | 13 |
| Jun 20, 2025 | 1,439.10 | 1,439.10 | 1,435.00 | 1,435.67 | - | -1.53% | 2,486 |
| Jun 19, 2025 | 1,454.57 | 1,458.00 | 1,454.57 | 1,458.00 | - | 0.41% | 36 |
| Jun 18, 2025 | 1,457.50 | 1,457.50 | 1,452.00 | 1,452.00 | - | -0.10% | 179,045 |
| Jun 17, 2025 | 1,461.00 | 1,461.00 | 1,453.50 | 1,453.50 | - | -1.07% | 134 |
| Jun 16, 2025 | 1,469.28 | 1,469.28 | 1,469.28 | 1,469.28 | - | 0.63% | 53 |
| Jun 13, 2025 | 1,467.70 | 1,469.00 | 1,460.01 | 1,460.01 | - | -0.71% | 3,110 |
| Jun 12, 2025 | 1,470.44 | 1,470.44 | 1,470.44 | 1,470.44 | - | - | - |
| Jun 11, 2025 | 1,478.00 | 1,478.00 | 1,470.44 | 1,470.44 | - | -0.84% | 13,438 |
| Jun 10, 2025 | 1,480.00 | 1,482.97 | 1,480.00 | 1,482.97 | - | 0.20% | 25,667 |
| Jun 9, 2025 | 1,478.00 | 1,480.00 | 1,478.00 | 1,480.00 | - | -0.40% | 34 |
| Jun 6, 2025 | 1,485.00 | 1,486.00 | 1,485.00 | 1,486.00 | - | 0.40% | 486 |
| Jun 5, 2025 | 1,489.00 | 1,489.00 | 1,480.01 | 1,480.01 | - | -0.47% | 10,014 |
| Jun 4, 2025 | 1,480.85 | 1,490.00 | 1,480.85 | 1,487.00 | - | 0.54% | 21,437 |
| Jun 3, 2025 | 1,482.10 | 1,482.10 | 1,479.01 | 1,479.01 | - | -0.74% | 49 |
| Jun 2, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - | - |
| May 30, 2025 | 1,488.00 | 1,490.00 | 1,482.10 | 1,490.00 | - | 0.61% | 1,490 |
| May 29, 2025 | 1,477.01 | 1,481.00 | 1,477.01 | 1,481.00 | - | 0.27% | 1,242 |
| May 28, 2025 | 1,477.00 | 1,477.01 | 1,477.00 | 1,477.01 | - | -0.27% | 516 |
| May 27, 2025 | 1,480.00 | 1,481.00 | 1,478.00 | 1,481.00 | - | 0.99% | 1,977 |
| May 26, 2025 | 1,466.45 | 1,466.45 | 1,466.45 | 1,466.45 | - | - | - |