Vanguard FTSE Europe ETF (BMV:VGK)
Mexico · Delayed Price · Currency is MXN 1,506.50
+15.90 (1.07%)
At close: Apr 8, 2026
BMV:VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,505.00 | 1,509.02 | 1,505.00 | 1,506.50 | 1,506.50 | 1.07% | 21,032 |
| Apr 6, 2026 | 1,480.00 | 1,490.60 | 1,480.00 | 1,490.60 | 1,490.60 | 0.04% | 1,488 |
| Apr 1, 2026 | 1,494.50 | 1,497.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1.46% | 2,482 |
| Mar 31, 2026 | 1,445.00 | 1,468.62 | 1,445.00 | 1,468.62 | 1,468.62 | 1.81% | 1,691 |
| Mar 30, 2026 | 1,442.57 | 1,442.57 | 1,442.57 | 1,442.57 | 1,442.57 | 0.14% | 24 |
| Mar 27, 2026 | 1,442.00 | 1,442.00 | 1,440.10 | 1,440.54 | 1,440.54 | 0.21% | 2,546 |
| Mar 26, 2026 | 1,436.39 | 1,437.50 | 1,432.99 | 1,437.50 | 1,437.50 | -0.82% | 700 |
| Mar 25, 2026 | 1,451.60 | 1,452.84 | 1,449.44 | 1,449.44 | 1,449.44 | 0.76% | 4,137 |
| Mar 24, 2026 | 1,437.59 | 1,438.50 | 1,435.00 | 1,438.50 | 1,438.50 | -0.45% | 71 |
| Mar 23, 2026 | 1,452.47 | 1,452.47 | 1,437.59 | 1,445.00 | 1,445.00 | 1.69% | 6,233 |
| Mar 20, 2026 | 1,453.77 | 1,453.77 | 1,420.81 | 1,421.00 | 1,421.00 | -1.66% | 2,038 |
| Mar 19, 2026 | 1,455.00 | 1,455.00 | 1,445.00 | 1,445.00 | 1,438.19 | -1.42% | 178 |
| Mar 18, 2026 | 1,480.00 | 1,480.00 | 1,465.80 | 1,465.80 | 1,458.89 | -1.23% | 165 |
| Mar 17, 2026 | 1,486.10 | 1,486.10 | 1,484.00 | 1,484.00 | 1,477.01 | 0.61% | 1,065 |
| Mar 13, 2026 | 1,477.50 | 1,478.00 | 1,470.95 | 1,475.00 | 1,468.05 | -0.81% | 1,230 |
| Mar 12, 2026 | 1,488.00 | 1,488.90 | 1,485.00 | 1,487.00 | 1,479.99 | -0.60% | 8,732 |
| Mar 10, 2026 | 1,495.50 | 1,495.95 | 1,495.50 | 1,495.95 | 1,488.90 | 1.28% | 7,450 |
| Mar 9, 2026 | 1,467.40 | 1,477.01 | 1,467.40 | 1,477.01 | 1,470.05 | -1.03% | 202 |
| Mar 6, 2026 | 1,492.39 | 1,492.39 | 1,492.39 | 1,492.39 | 1,485.36 | -0.64% | 53 |
| Mar 5, 2026 | 1,510.00 | 1,510.00 | 1,495.00 | 1,502.00 | 1,494.92 | -1.25% | 206 |
| Mar 4, 2026 | 1,514.50 | 1,521.01 | 1,514.50 | 1,521.01 | 1,513.84 | 0.41% | 56 |
| Mar 3, 2026 | 1,500.00 | 1,514.85 | 1,490.00 | 1,514.85 | 1,507.71 | -0.86% | 998,610 |
| Mar 2, 2026 | 1,547.00 | 1,547.00 | 1,528.00 | 1,528.05 | 1,520.85 | -1.64% | 1,839 |
| Feb 27, 2026 | 1,559.00 | 1,561.00 | 1,553.56 | 1,553.56 | 1,546.24 | 0.04% | 5,856 |
| Feb 26, 2026 | 1,555.00 | 1,557.00 | 1,553.00 | 1,553.00 | 1,545.68 | 0.01% | 11,575 |
| Feb 25, 2026 | 1,554.34 | 1,554.34 | 1,551.03 | 1,552.81 | 1,545.49 | 0.36% | 4,087 |
| Feb 24, 2026 | 1,547.00 | 1,550.00 | 1,541.70 | 1,547.17 | 1,539.88 | 0.02% | 70,595 |
| Feb 23, 2026 | 1,537.01 | 1,546.90 | 1,537.01 | 1,546.90 | 1,539.61 | 0.64% | 7,742 |
| Feb 20, 2026 | 1,539.67 | 1,539.67 | 1,537.00 | 1,537.00 | 1,529.76 | 0.07% | 1,593 |
| Feb 19, 2026 | 1,532.30 | 1,535.87 | 1,532.30 | 1,535.87 | 1,528.63 | 0.91% | 3,982 |
| Feb 17, 2026 | 1,524.00 | 1,525.00 | 1,521.20 | 1,522.00 | 1,514.83 | 0.07% | 103,216 |
| Feb 13, 2026 | 1,531.45 | 1,531.45 | 1,520.73 | 1,521.00 | 1,513.83 | -0.68% | 152 |
| Feb 12, 2026 | 1,534.00 | 1,534.00 | 1,527.00 | 1,531.40 | 1,524.18 | -0.40% | 1,279 |
| Feb 11, 2026 | 1,538.01 | 1,538.01 | 1,537.51 | 1,537.51 | 1,530.26 | -0.10% | 4,041 |
| Feb 10, 2026 | 1,530.36 | 1,539.00 | 1,530.36 | 1,539.00 | 1,531.75 | -0.06% | 418 |
| Feb 9, 2026 | 1,532.65 | 1,540.01 | 1,532.65 | 1,540.00 | 1,532.74 | 1.24% | 81 |
| Feb 6, 2026 | 1,522.00 | 1,522.84 | 1,519.70 | 1,521.21 | 1,514.04 | 0.60% | 36,713 |
| Feb 5, 2026 | 1,518.00 | 1,518.00 | 1,512.17 | 1,512.17 | 1,505.04 | -0.65% | 520 |
| Feb 4, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,514.83 | 0.77% | 2,398 |
| Feb 3, 2026 | 1,517.01 | 1,518.00 | 1,509.00 | 1,510.32 | 1,503.20 | -0.96% | 8,557 |
| Jan 30, 2026 | 1,531.42 | 1,531.42 | 1,520.00 | 1,525.00 | 1,517.81 | 0.81% | 11,623 |
| Jan 29, 2026 | 1,507.51 | 1,512.77 | 1,507.51 | 1,512.76 | 1,505.63 | -0.22% | 31 |
| Jan 28, 2026 | 1,512.00 | 1,516.07 | 1,509.50 | 1,516.07 | 1,508.93 | -0.77% | 52,392 |
| Jan 27, 2026 | 1,527.18 | 1,530.00 | 1,527.14 | 1,527.78 | 1,520.58 | 0.59% | 13,955 |
| Jan 26, 2026 | 1,515.09 | 1,518.75 | 1,515.09 | 1,518.75 | 1,511.59 | 0.79% | 199 |
| Jan 23, 2026 | 1,505.02 | 1,508.60 | 1,505.02 | 1,506.80 | 1,499.70 | -0.15% | 703 |
| Jan 22, 2026 | 1,509.00 | 1,510.02 | 1,509.00 | 1,509.00 | 1,501.89 | 1.57% | 2,149 |
| Jan 21, 2026 | 1,493.00 | 1,493.00 | 1,480.13 | 1,485.70 | 1,478.70 | -0.57% | 20,711 |
| Jan 20, 2026 | 1,501.00 | 1,501.00 | 1,494.21 | 1,494.21 | 1,487.17 | -1.76% | 85,007 |
| Jan 16, 2026 | 1,521.00 | 1,521.00 | 1,520.00 | 1,521.00 | 1,513.83 | 0.07% | 4,777 |