Vanguard FTSE Europe ETF (BMV:VGK)
Mexico · Delayed Price · Currency is MXN 1,470.01
-13.99 (-0.94%)
Last updated: Mar 18, 2026, 10:08 AM CST
BMV:VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,486.10 | 1,486.10 | 1,484.00 | 1,484.00 | 1,484.00 | 0.61% | 1,065 |
| Mar 13, 2026 | 1,477.50 | 1,478.00 | 1,470.95 | 1,475.00 | 1,475.00 | -0.81% | 1,230 |
| Mar 12, 2026 | 1,488.00 | 1,488.90 | 1,485.00 | 1,487.00 | 1,487.00 | -0.60% | 8,732 |
| Mar 10, 2026 | 1,495.50 | 1,495.95 | 1,495.50 | 1,495.95 | 1,495.95 | 1.28% | 7,450 |
| Mar 9, 2026 | 1,467.40 | 1,477.01 | 1,467.40 | 1,477.01 | 1,477.01 | -1.03% | 202 |
| Mar 6, 2026 | 1,492.39 | 1,492.39 | 1,492.39 | 1,492.39 | 1,492.39 | -0.64% | 53 |
| Mar 5, 2026 | 1,510.00 | 1,510.00 | 1,495.00 | 1,502.00 | 1,502.00 | -1.25% | 206 |
| Mar 4, 2026 | 1,514.50 | 1,521.01 | 1,514.50 | 1,521.01 | 1,521.01 | 0.41% | 56 |
| Mar 3, 2026 | 1,500.00 | 1,514.85 | 1,490.00 | 1,514.85 | 1,514.85 | -0.86% | 998,610 |
| Mar 2, 2026 | 1,547.00 | 1,547.00 | 1,528.00 | 1,528.05 | 1,528.05 | -1.64% | 1,839 |
| Feb 27, 2026 | 1,559.00 | 1,561.00 | 1,553.56 | 1,553.56 | 1,553.56 | 0.04% | 5,856 |
| Feb 26, 2026 | 1,555.00 | 1,557.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.01% | 11,575 |
| Feb 25, 2026 | 1,554.34 | 1,554.34 | 1,551.03 | 1,552.81 | 1,552.81 | 0.36% | 4,087 |
| Feb 24, 2026 | 1,547.00 | 1,550.00 | 1,541.70 | 1,547.17 | 1,547.17 | 0.02% | 70,595 |
| Feb 23, 2026 | 1,537.01 | 1,546.90 | 1,537.01 | 1,546.90 | 1,546.90 | 0.64% | 7,742 |
| Feb 20, 2026 | 1,539.67 | 1,539.67 | 1,537.00 | 1,537.00 | 1,537.00 | 0.07% | 1,593 |
| Feb 19, 2026 | 1,532.30 | 1,535.87 | 1,532.30 | 1,535.87 | 1,535.87 | 0.91% | 3,982 |
| Feb 17, 2026 | 1,524.00 | 1,525.00 | 1,521.20 | 1,522.00 | 1,522.00 | 0.07% | 103,216 |
| Feb 13, 2026 | 1,531.45 | 1,531.45 | 1,520.73 | 1,521.00 | 1,521.00 | -0.68% | 152 |
| Feb 12, 2026 | 1,534.00 | 1,534.00 | 1,527.00 | 1,531.40 | 1,531.40 | -0.40% | 1,279 |
| Feb 11, 2026 | 1,538.01 | 1,538.01 | 1,537.51 | 1,537.51 | 1,537.51 | -0.10% | 4,041 |
| Feb 10, 2026 | 1,530.36 | 1,539.00 | 1,530.36 | 1,539.00 | 1,539.00 | -0.06% | 418 |
| Feb 9, 2026 | 1,532.65 | 1,540.01 | 1,532.65 | 1,540.00 | 1,540.00 | 1.24% | 81 |
| Feb 6, 2026 | 1,522.00 | 1,522.84 | 1,519.70 | 1,521.21 | 1,521.21 | 0.60% | 36,713 |
| Feb 5, 2026 | 1,518.00 | 1,518.00 | 1,512.17 | 1,512.17 | 1,512.17 | -0.65% | 520 |
| Feb 4, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.77% | 2,398 |
| Feb 3, 2026 | 1,517.01 | 1,518.00 | 1,509.00 | 1,510.32 | 1,510.32 | -0.96% | 8,557 |
| Jan 30, 2026 | 1,531.42 | 1,531.42 | 1,520.00 | 1,525.00 | 1,525.00 | 0.81% | 11,623 |
| Jan 29, 2026 | 1,507.51 | 1,512.77 | 1,507.51 | 1,512.76 | 1,512.76 | -0.22% | 31 |
| Jan 28, 2026 | 1,512.00 | 1,516.07 | 1,509.50 | 1,516.07 | 1,516.07 | -0.77% | 52,392 |
| Jan 27, 2026 | 1,527.18 | 1,530.00 | 1,527.14 | 1,527.78 | 1,527.78 | 0.59% | 13,955 |
| Jan 26, 2026 | 1,515.09 | 1,518.75 | 1,515.09 | 1,518.75 | 1,518.75 | 0.79% | 199 |
| Jan 23, 2026 | 1,505.02 | 1,508.60 | 1,505.02 | 1,506.80 | 1,506.80 | -0.15% | 703 |
| Jan 22, 2026 | 1,509.00 | 1,510.02 | 1,509.00 | 1,509.00 | 1,509.00 | 1.57% | 2,149 |
| Jan 21, 2026 | 1,493.00 | 1,493.00 | 1,480.13 | 1,485.70 | 1,485.70 | -0.57% | 20,711 |
| Jan 20, 2026 | 1,501.00 | 1,501.00 | 1,494.21 | 1,494.21 | 1,494.21 | -1.76% | 85,007 |
| Jan 16, 2026 | 1,521.00 | 1,521.00 | 1,520.00 | 1,521.00 | 1,521.00 | 0.07% | 4,777 |
| Jan 15, 2026 | 1,531.16 | 1,531.16 | 1,520.00 | 1,520.00 | 1,520.00 | -0.73% | 692 |
| Jan 14, 2026 | 1,532.00 | 1,532.00 | 1,531.15 | 1,531.16 | 1,531.16 | -0.05% | 2,189 |
| Jan 13, 2026 | 1,535.00 | 1,535.00 | 1,528.49 | 1,532.00 | 1,532.00 | -0.65% | 2,516 |
| Jan 12, 2026 | 1,541.02 | 1,542.01 | 1,541.02 | 1,542.00 | 1,542.00 | -0.01% | 146 |
| Jan 9, 2026 | 1,534.56 | 1,544.00 | 1,534.56 | 1,542.20 | 1,542.20 | 0.84% | 144 |
| Jan 8, 2026 | 1,528.50 | 1,530.73 | 1,528.50 | 1,529.32 | 1,529.32 | -0.14% | 33,072 |
| Jan 7, 2026 | 1,535.00 | 1,535.00 | 1,530.92 | 1,531.46 | 1,531.46 | -0.14% | 3,346 |
| Jan 6, 2026 | 1,533.54 | 1,533.54 | 1,533.54 | 1,533.54 | 1,533.54 | 0.74% | 2,628 |
| Jan 5, 2026 | 1,519.51 | 1,522.26 | 1,517.52 | 1,522.26 | 1,522.26 | 0.96% | 23,393 |
| Jan 2, 2026 | 1,511.01 | 1,511.01 | 1,507.73 | 1,507.73 | 1,507.73 | -0.01% | 96 |
| Dec 31, 2025 | 1,510.00 | 1,510.00 | 1,507.86 | 1,507.86 | 1,507.86 | -0.27% | 65 |
| Dec 30, 2025 | 1,512.00 | 1,513.16 | 1,512.00 | 1,512.00 | 1,512.00 | 0.63% | 138 |
| Dec 29, 2025 | 1,505.00 | 1,505.00 | 1,502.35 | 1,502.50 | 1,502.50 | 0.17% | 970 |