Vanguard FTSE Europe ETF (BMV:VGK)
Mexico · Delayed Price · Currency is MXN 1,500.00
-0.84 (-0.06%)
At close: Oct 27, 2025
BMV:VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.06% | 5 |
| Oct 24, 2025 | 1,499.98 | 1,500.84 | 1,495.49 | 1,500.84 | 1,500.84 | 0.40% | 16,615 |
| Oct 23, 2025 | 1,492.50 | 1,494.94 | 1,492.50 | 1,494.90 | 1,494.90 | 0.39% | 10,957 |
| Oct 22, 2025 | 1,487.96 | 1,489.05 | 1,486.30 | 1,489.05 | 1,489.05 | 0.13% | 17,202 |
| Oct 21, 2025 | 1,493.10 | 1,493.10 | 1,487.12 | 1,487.12 | 1,487.12 | -0.33% | 246 |
| Oct 20, 2025 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.64% | 27 |
| Oct 17, 2025 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | -0.57% | 7,564 |
| Oct 16, 2025 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.81% | 12 |
| Oct 15, 2025 | 1,483.72 | 1,483.72 | 1,479.00 | 1,479.00 | 1,479.00 | -0.32% | 22 |
| Oct 14, 2025 | 1,472.33 | 1,483.73 | 1,472.33 | 1,483.73 | 1,483.73 | 1.35% | 7,046 |
| Oct 13, 2025 | 1,464.01 | 1,464.01 | 1,464.01 | 1,464.01 | 1,464.01 | -0.54% | 49 |
| Oct 10, 2025 | 1,476.50 | 1,476.50 | 1,472.00 | 1,472.00 | 1,472.00 | -0.07% | 46 |
| Oct 9, 2025 | 1,480.50 | 1,480.50 | 1,473.00 | 1,473.00 | 1,473.00 | -0.54% | 110 |
| Oct 8, 2025 | 1,486.67 | 1,486.67 | 1,480.96 | 1,480.96 | 1,480.96 | -0.47% | 437 |
| Oct 6, 2025 | 1,491.50 | 1,491.50 | 1,486.80 | 1,488.00 | 1,488.00 | -0.53% | 42,982 |
| Oct 3, 2025 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1.82% | 7 |
| Oct 1, 2025 | 1,469.30 | 1,469.30 | 1,469.30 | 1,469.30 | 1,469.30 | 0.42% | 4,129 |
| Sep 30, 2025 | 1,461.94 | 1,463.15 | 1,461.94 | 1,463.15 | 1,463.15 | 0.84% | 352 |
| Sep 29, 2025 | 1,451.00 | 1,451.16 | 1,451.00 | 1,451.00 | 1,451.00 | 0.07% | 757 |
| Sep 26, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.49% | 560 |
| Sep 25, 2025 | 1,445.00 | 1,445.00 | 1,443.00 | 1,443.00 | 1,443.00 | -1.13% | 147 |
| Sep 23, 2025 | 1,460.00 | 1,460.00 | 1,456.00 | 1,459.47 | 1,459.47 | 0.12% | 74,269 |
| Sep 22, 2025 | 1,448.01 | 1,457.75 | 1,448.01 | 1,457.75 | 1,457.75 | 0.05% | 86 |
| Sep 19, 2025 | 1,457.75 | 1,460.15 | 1,457.03 | 1,457.03 | 1,457.03 | 0.04% | 138 |
| Sep 17, 2025 | 1,459.20 | 1,459.20 | 1,456.38 | 1,456.38 | 1,452.55 | -0.59% | 41 |
| Sep 15, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,461.15 | 0.07% | 26 |
| Sep 12, 2025 | 1,467.00 | 1,467.00 | 1,464.00 | 1,464.00 | 1,460.15 | -0.68% | 34 |
| Sep 11, 2025 | 1,469.22 | 1,474.00 | 1,469.22 | 1,474.00 | 1,470.13 | 0.68% | 35,248 |
| Sep 10, 2025 | 1,470.00 | 1,470.00 | 1,464.00 | 1,464.00 | 1,460.15 | -0.42% | 48 |
| Sep 9, 2025 | 1,470.00 | 1,471.00 | 1,470.00 | 1,470.20 | 1,466.34 | -0.12% | 6,873 |
| Sep 8, 2025 | 1,471.03 | 1,473.15 | 1,471.03 | 1,472.03 | 1,468.16 | 0.08% | 445 |
| Sep 5, 2025 | 1,469.44 | 1,471.02 | 1,466.70 | 1,470.86 | 1,466.99 | 0.50% | 4,055 |
| Sep 4, 2025 | 1,464.00 | 1,465.01 | 1,463.53 | 1,463.53 | 1,459.68 | 0.86% | 426 |
| Sep 3, 2025 | 1,440.88 | 1,453.00 | 1,440.88 | 1,451.00 | 1,447.19 | 0.52% | 1,160 |
| Sep 2, 2025 | 1,462.48 | 1,462.48 | 1,441.80 | 1,443.50 | 1,439.71 | -1.60% | 5,637 |
| Aug 29, 2025 | 1,467.01 | 1,467.01 | 1,467.01 | 1,467.01 | 1,463.15 | -0.19% | 22 |
| Aug 28, 2025 | 1,466.08 | 1,469.73 | 1,466.08 | 1,469.73 | 1,465.87 | 0.10% | 10,678 |
| Aug 27, 2025 | 1,470.01 | 1,470.01 | 1,467.40 | 1,468.20 | 1,464.34 | -0.26% | 1,771 |
| Aug 26, 2025 | 1,471.00 | 1,471.99 | 1,471.00 | 1,471.99 | 1,468.12 | -0.33% | 123 |
| Aug 25, 2025 | 1,484.37 | 1,484.37 | 1,476.81 | 1,476.81 | 1,472.93 | -0.96% | 246 |
| Aug 22, 2025 | 1,490.00 | 1,491.15 | 1,489.30 | 1,491.15 | 1,487.23 | 0.63% | 914 |
| Aug 21, 2025 | 1,480.76 | 1,481.85 | 1,480.76 | 1,481.85 | 1,477.96 | -0.43% | 14,811 |
| Aug 20, 2025 | 1,488.30 | 1,488.30 | 1,488.30 | 1,488.30 | 1,484.39 | 0.17% | 459 |
| Aug 19, 2025 | 1,490.00 | 1,490.00 | 1,484.09 | 1,485.81 | 1,481.90 | 0.53% | 221 |
| Aug 18, 2025 | 1,480.00 | 1,480.00 | 1,478.00 | 1,478.01 | 1,474.13 | -0.13% | 62 |
| Aug 15, 2025 | 1,479.32 | 1,480.00 | 1,479.32 | 1,480.00 | 1,476.11 | 0.03% | 1,025 |
| Aug 14, 2025 | 1,474.88 | 1,479.61 | 1,474.01 | 1,479.61 | 1,475.72 | 1.16% | 2,845 |
| Aug 13, 2025 | 1,462.10 | 1,464.00 | 1,462.10 | 1,462.70 | 1,458.86 | 1.42% | 173 |
| Aug 12, 2025 | 1,442.23 | 1,442.23 | 1,442.23 | 1,442.23 | 1,438.44 | 0.01% | 411 |
| Aug 11, 2025 | 1,442.00 | 1,442.10 | 1,440.01 | 1,442.10 | 1,438.31 | 0.06% | 7,333 |