Vanguard FTSE Europe ETF (BMV:VGK)
Mexico · Delayed Price · Currency is MXN 1,470.86
+7.33 (0.50%)
At close: Sep 5, 2025
BMV:VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,471.03 | 1,473.15 | 1,471.03 | 1,472.03 | - | 0.08% | 444 |
| Sep 5, 2025 | 1,469.44 | 1,471.02 | 1,466.70 | 1,470.86 | - | 0.50% | 4,054 |
| Sep 4, 2025 | 1,464.00 | 1,465.01 | 1,463.53 | 1,463.53 | - | 0.86% | 426 |
| Sep 3, 2025 | 1,440.88 | 1,453.00 | 1,440.88 | 1,451.00 | - | 0.52% | 1,155 |
| Sep 2, 2025 | 1,462.48 | 1,462.48 | 1,441.80 | 1,443.50 | - | -1.60% | 5,628 |
| Sep 1, 2025 | 1,467.01 | 1,467.01 | 1,467.01 | 1,467.01 | - | - | - |
| Aug 29, 2025 | 1,467.01 | 1,467.01 | 1,467.01 | 1,467.01 | - | -0.19% | 7 |
| Aug 28, 2025 | 1,466.08 | 1,469.73 | 1,466.08 | 1,469.73 | - | 0.10% | 10,670 |
| Aug 27, 2025 | 1,470.01 | 1,470.01 | 1,467.40 | 1,468.20 | - | -0.26% | 1,769 |
| Aug 26, 2025 | 1,471.00 | 1,471.99 | 1,471.00 | 1,471.99 | - | -0.33% | 120 |
| Aug 25, 2025 | 1,484.37 | 1,484.37 | 1,476.81 | 1,476.81 | - | -0.96% | 245 |
| Aug 22, 2025 | 1,490.00 | 1,491.15 | 1,489.30 | 1,491.15 | - | 0.63% | 913 |
| Aug 21, 2025 | 1,480.76 | 1,481.85 | 1,480.76 | 1,481.85 | - | -0.43% | 14,803 |
| Aug 20, 2025 | 1,488.30 | 1,488.30 | 1,488.30 | 1,488.30 | - | 0.17% | 456 |
| Aug 19, 2025 | 1,490.00 | 1,490.00 | 1,484.09 | 1,485.81 | - | 0.53% | 218 |
| Aug 18, 2025 | 1,480.00 | 1,480.00 | 1,478.00 | 1,478.01 | - | -0.13% | 60 |
| Aug 15, 2025 | 1,479.32 | 1,480.00 | 1,479.32 | 1,480.00 | - | 0.03% | 1,025 |
| Aug 14, 2025 | 1,474.88 | 1,479.61 | 1,474.01 | 1,479.61 | - | 1.16% | 2,841 |
| Aug 13, 2025 | 1,462.10 | 1,464.00 | 1,462.10 | 1,462.70 | - | 1.42% | 173 |
| Aug 12, 2025 | 1,442.23 | 1,442.23 | 1,442.23 | 1,442.23 | - | 0.01% | 411 |
| Aug 11, 2025 | 1,442.00 | 1,442.10 | 1,440.01 | 1,442.10 | - | 0.06% | 7,323 |
| Aug 8, 2025 | 1,442.00 | 1,442.00 | 1,441.20 | 1,441.20 | - | 0.29% | 541 |
| Aug 7, 2025 | 1,442.00 | 1,445.50 | 1,437.00 | 1,437.00 | - | 0.84% | 34 |
| Aug 6, 2025 | 1,429.00 | 1,429.68 | 1,425.00 | 1,425.00 | - | -0.33% | 655 |
| Aug 5, 2025 | 1,429.69 | 1,429.69 | 1,429.69 | 1,429.69 | - | -0.24% | 10,875 |
| Aug 4, 2025 | 1,433.11 | 1,433.11 | 1,433.11 | 1,433.11 | - | 0.92% | 92 |
| Aug 1, 2025 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | - | -0.35% | 37 |
| 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% | 236 |
| 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 |