Vanguard FTSE Europe ETF (BMV:VGK)
Mexico · Delayed Price · Currency is MXN 1,536.00
-9.00 (-0.58%)
Last updated: Jun 1, 2026, 1:57 PM CST
BMV:VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,540.01 | 1,541.05 | 1,528.92 | 1,536.00 | 1,536.00 | -0.58% | 2,475 |
| May 29, 2026 | 1,553.00 | 1,554.02 | 1,545.00 | 1,545.00 | 1,545.00 | 0.38% | 12,994 |
| May 28, 2026 | 1,551.49 | 1,551.49 | 1,539.22 | 1,539.22 | 1,539.22 | -0.71% | 88 |
| May 27, 2026 | 1,551.81 | 1,552.82 | 1,548.66 | 1,550.15 | 1,550.15 | 0.33% | 2,428 |
| May 26, 2026 | 1,543.00 | 1,550.00 | 1,543.00 | 1,545.00 | 1,545.00 | - | 805 |
| May 25, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.44% | 20 |
| May 22, 2026 | 1,546.00 | 1,546.00 | 1,534.00 | 1,538.26 | 1,538.26 | 0.32% | 62 |
| May 21, 2026 | 1,528.00 | 1,533.30 | 1,528.00 | 1,533.30 | 1,533.30 | 0.73% | 35 |
| May 20, 2026 | 1,500.00 | 1,523.00 | 1,500.00 | 1,522.21 | 1,522.21 | 1.14% | 240 |
| May 19, 2026 | 1,505.35 | 1,510.16 | 1,504.12 | 1,505.00 | 1,505.00 | 0.33% | 26,587 |
| May 18, 2026 | 1,488.00 | 1,500.75 | 1,488.00 | 1,500.00 | 1,500.00 | 0.78% | 126 |
| May 15, 2026 | 1,508.00 | 1,508.00 | 1,488.00 | 1,488.37 | 1,488.37 | -1.30% | 180 |
| May 14, 2026 | 1,513.50 | 1,513.50 | 1,508.00 | 1,508.00 | 1,508.00 | 0.27% | 335 |
| May 13, 2026 | 1,500.49 | 1,504.00 | 1,500.00 | 1,504.00 | 1,504.00 | 0.23% | 1,034 |
| May 12, 2026 | 1,509.62 | 1,509.62 | 1,495.64 | 1,500.49 | 1,500.49 | -0.60% | 6,121 |
| May 11, 2026 | 1,511.01 | 1,511.01 | 1,509.00 | 1,509.60 | 1,509.60 | -0.30% | 138 |
| May 8, 2026 | 1,510.15 | 1,514.21 | 1,510.15 | 1,514.21 | 1,514.21 | 0.28% | 2,097 |
| May 7, 2026 | 1,526.00 | 1,526.00 | 1,509.82 | 1,510.00 | 1,510.00 | -1.63% | 2,584 |
| May 6, 2026 | 1,538.00 | 1,538.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1.86% | 61 |
| May 5, 2026 | 1,503.00 | 1,507.01 | 1,503.00 | 1,507.01 | 1,507.01 | 0.67% | 9,202 |
| May 4, 2026 | 1,523.98 | 1,523.98 | 1,497.00 | 1,497.00 | 1,497.00 | -1.71% | 4,980 |
| Apr 30, 2026 | 1,524.80 | 1,526.01 | 1,523.00 | 1,523.00 | 1,523.00 | 1.69% | 44 |
| Apr 29, 2026 | 1,504.99 | 1,504.99 | 1,492.50 | 1,497.69 | 1,497.69 | -0.02% | 83,437 |
| Apr 28, 2026 | 1,499.21 | 1,499.21 | 1,495.66 | 1,498.01 | 1,498.01 | -0.83% | 295 |
| Apr 27, 2026 | 1,519.99 | 1,519.99 | 1,506.72 | 1,510.60 | 1,510.60 | -0.16% | 176 |
| Apr 24, 2026 | 1,503.00 | 1,513.01 | 1,503.00 | 1,513.01 | 1,513.01 | 0.72% | 207 |
| Apr 23, 2026 | 1,511.37 | 1,511.37 | 1,502.15 | 1,502.15 | 1,502.15 | -0.59% | 55 |
| Apr 22, 2026 | 1,507.63 | 1,513.00 | 1,507.63 | 1,511.00 | 1,511.00 | -0.28% | 3,684 |
| Apr 21, 2026 | 1,517.00 | 1,517.00 | 1,515.21 | 1,515.21 | 1,515.21 | -1.22% | 19,046 |
| Apr 20, 2026 | 1,537.00 | 1,537.00 | 1,531.80 | 1,534.00 | 1,534.00 | -0.39% | 19,075 |
| Apr 17, 2026 | 1,538.95 | 1,540.00 | 1,538.79 | 1,540.00 | 1,540.00 | 1.32% | 4,505 |
| Apr 16, 2026 | 1,519.99 | 1,519.99 | 1,519.99 | 1,519.99 | 1,519.99 | 0.29% | 30 |
| Apr 15, 2026 | 1,525.44 | 1,525.44 | 1,515.60 | 1,515.60 | 1,515.60 | -0.29% | 39 |
| Apr 14, 2026 | 1,523.00 | 1,523.00 | 1,520.01 | 1,520.01 | 1,520.01 | 0.25% | 769 |
| Apr 13, 2026 | 1,505.00 | 1,516.27 | 1,505.00 | 1,516.27 | 1,516.27 | 0.75% | 271 |
| Apr 10, 2026 | 1,502.80 | 1,505.00 | 1,502.80 | 1,505.00 | 1,505.00 | -0.10% | 66 |
| 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 | -1.20% | 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 |