Vanguard FTSE Europe ETF (BMV:VGK)
Mexico · Delayed Price · Currency is MXN 1,543.37
+5.37 (0.35%)
At close: Sep 22, 2026
BMV:VGK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,543.37 | 1,543.37 | 1,543.37 | 1,543.37 | 1,543.37 | 0.35% | 27,865 |
| Sep 21, 2026 | 1,538.42 | 1,538.42 | 1,538.00 | 1,538.00 | 1,538.00 | 1.26% | 132 |
| Sep 18, 2026 | 1,539.00 | 1,539.00 | 1,518.50 | 1,518.90 | 1,518.90 | -0.71% | 225 |
| Sep 17, 2026 | 1,538.68 | 1,540.00 | 1,533.54 | 1,533.54 | 1,529.72 | 0.63% | 865,199 |
| Sep 15, 2026 | 1,525.00 | 1,525.00 | 1,522.74 | 1,524.00 | 1,520.20 | -0.47% | 777 |
| Sep 14, 2026 | 1,530.00 | 1,531.12 | 1,523.51 | 1,531.12 | 1,527.30 | 0.39% | 36 |
| Sep 11, 2026 | 1,525.24 | 1,525.24 | 1,525.24 | 1,525.24 | 1,521.44 | 0.28% | 19 |
| Sep 10, 2026 | 1,526.91 | 1,530.01 | 1,521.00 | 1,521.00 | 1,517.21 | -0.32% | 50 |
| Sep 9, 2026 | 1,540.02 | 1,540.02 | 1,525.00 | 1,525.91 | 1,522.11 | -1.17% | 110 |
| Sep 8, 2026 | 1,549.68 | 1,549.68 | 1,544.00 | 1,544.00 | 1,540.15 | -0.77% | 1,425 |
| Sep 7, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,552.12 | 0.45% | 60 |
| Sep 4, 2026 | 1,547.00 | 1,551.00 | 1,547.00 | 1,549.00 | 1,545.14 | -0.19% | 283 |
| Sep 3, 2026 | 1,550.65 | 1,554.01 | 1,550.65 | 1,552.00 | 1,548.13 | 0.46% | 40 |
| Sep 2, 2026 | 1,543.00 | 1,544.90 | 1,543.00 | 1,544.90 | 1,541.05 | 0.12% | 2,047 |
| Sep 1, 2026 | 1,550.00 | 1,550.00 | 1,543.00 | 1,543.00 | 1,539.15 | -0.84% | 524 |
| Aug 31, 2026 | 1,560.00 | 1,560.00 | 1,556.01 | 1,556.01 | 1,552.13 | -1.05% | 45 |
| Aug 27, 2026 | 1,566.06 | 1,572.47 | 1,565.34 | 1,572.47 | 1,568.55 | -0.16% | 188 |
| Aug 26, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,571.07 | -0.19% | 59 |
| Aug 25, 2026 | 1,577.45 | 1,578.00 | 1,576.93 | 1,578.00 | 1,574.07 | 0.42% | 4,771 |
| Aug 24, 2026 | 1,570.00 | 1,571.35 | 1,570.00 | 1,571.33 | 1,567.41 | 0.79% | 108 |
| Aug 20, 2026 | 1,569.80 | 1,569.80 | 1,558.52 | 1,559.06 | 1,555.17 | -0.20% | 98 |
| Aug 19, 2026 | 1,563.00 | 1,563.00 | 1,562.11 | 1,562.12 | 1,558.23 | -0.21% | 6,466 |
| Aug 18, 2026 | 1,564.80 | 1,565.48 | 1,562.00 | 1,565.48 | 1,561.58 | -0.29% | 3,013 |
| Aug 17, 2026 | 1,572.37 | 1,572.37 | 1,570.00 | 1,570.00 | 1,566.09 | -0.21% | 48 |
| Aug 14, 2026 | 1,570.00 | 1,573.23 | 1,570.00 | 1,573.23 | 1,569.31 | -0.16% | 56 |
| Aug 13, 2026 | 1,572.00 | 1,575.72 | 1,571.50 | 1,575.72 | 1,571.79 | 0.30% | 342 |
| Aug 12, 2026 | 1,574.50 | 1,574.50 | 1,571.00 | 1,571.00 | 1,567.08 | -0.29% | 2,978 |
| Aug 11, 2026 | 1,587.57 | 1,587.57 | 1,575.50 | 1,575.50 | 1,571.57 | -0.34% | 29,148 |
| Aug 10, 2026 | 1,585.00 | 1,585.00 | 1,580.80 | 1,580.80 | 1,576.86 | -0.46% | 30 |
| Aug 6, 2026 | 1,588.04 | 1,588.04 | 1,588.04 | 1,588.04 | 1,584.08 | -0.14% | 29,899 |
| Aug 5, 2026 | 1,592.19 | 1,592.19 | 1,583.00 | 1,590.29 | 1,586.33 | 0.33% | 253 |
| Aug 4, 2026 | 1,583.85 | 1,587.30 | 1,583.85 | 1,585.00 | 1,581.05 | 0.95% | 72,216 |
| Jul 31, 2026 | 1,569.44 | 1,570.01 | 1,569.44 | 1,570.01 | 1,566.10 | 1.16% | 83 |
| Jul 29, 2026 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,548.13 | 0.13% | 12 |
| Jul 28, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.14 | -0.26% | 17 |
| Jul 27, 2026 | 1,551.66 | 1,553.99 | 1,551.66 | 1,553.99 | 1,550.12 | 1.24% | 1,116 |
| Jul 24, 2026 | 1,535.01 | 1,535.01 | 1,535.01 | 1,535.01 | 1,531.18 | -0.19% | 16 |
| Jul 23, 2026 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,534.17 | -0.91% | 18 |
| Jul 22, 2026 | 1,554.00 | 1,554.00 | 1,552.05 | 1,552.05 | 1,548.18 | 0.54% | 12,419 |
| Jul 21, 2026 | 1,522.57 | 1,551.83 | 1,522.57 | 1,543.71 | 1,539.86 | 1.03% | 3,405 |
| Jul 20, 2026 | 1,540.00 | 1,550.00 | 1,528.00 | 1,528.00 | 1,524.19 | -1.99% | 233 |
| Jul 17, 2026 | 1,552.01 | 1,559.77 | 1,552.01 | 1,558.99 | 1,555.10 | 0.91% | 79 |
| Jul 16, 2026 | 1,545.70 | 1,545.70 | 1,545.00 | 1,545.00 | 1,541.15 | - | 5,854 |
| Jul 15, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,541.15 | 0.32% | 29 |
| Jul 14, 2026 | 1,540.01 | 1,550.29 | 1,540.00 | 1,540.00 | 1,536.16 | - | 447 |
| Jul 13, 2026 | 1,540.41 | 1,540.41 | 1,540.01 | 1,540.01 | 1,536.17 | -0.55% | 118 |
| Jul 10, 2026 | 1,550.50 | 1,550.50 | 1,548.01 | 1,548.52 | 1,544.66 | -0.16% | 3,848 |
| Jul 9, 2026 | 1,550.64 | 1,553.60 | 1,550.64 | 1,551.00 | 1,547.13 | -0.64% | 55 |
| Jul 7, 2026 | 1,561.01 | 1,561.01 | 1,561.01 | 1,561.01 | 1,557.12 | -0.26% | 34 |
| Jul 6, 2026 | 1,565.01 | 1,565.01 | 1,565.01 | 1,565.01 | 1,561.11 | 1.60% | 12 |