Vanguard Information Technology ETF (BMV:VGT)
Mexico · Delayed Price · Currency is MXN 12,624
+174 (1.40%)
At close: Apr 1, 2026
BMV:VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12,624.06 | 12,624.06 | 12,624.06 | 12,624.06 | 12,624.06 | 1.40% | 23 |
| Mar 31, 2026 | 12,449.77 | 12,449.77 | 12,449.77 | 12,449.77 | 12,449.77 | 2.82% | 185 |
| Mar 30, 2026 | 12,254.99 | 12,255.00 | 12,108.00 | 12,108.00 | 12,108.00 | -2.02% | 65 |
| Mar 27, 2026 | 12,327.66 | 12,357.63 | 12,327.66 | 12,357.63 | 12,357.63 | -1.53% | 108 |
| Mar 26, 2026 | 12,559.00 | 12,559.00 | 12,468.00 | 12,549.99 | 12,549.99 | -1.51% | 151 |
| Mar 25, 2026 | 12,742.00 | 12,742.00 | 12,742.00 | 12,742.00 | 12,742.00 | -0.27% | 251 |
| Mar 23, 2026 | 12,776.00 | 12,776.00 | 12,776.00 | 12,776.00 | 12,762.72 | 1.27% | 23,938 |
| Mar 20, 2026 | 12,770.00 | 12,770.00 | 12,615.83 | 12,615.83 | 12,602.72 | -0.66% | 11,071 |
| Mar 19, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,686.80 | -1.17% | 27 |
| Mar 18, 2026 | 12,850.01 | 12,850.01 | 12,850.01 | 12,850.01 | 12,836.66 | -0.04% | 16 |
| Mar 17, 2026 | 12,868.07 | 12,868.07 | 12,855.78 | 12,855.78 | 12,842.42 | -0.35% | 28 |
| Mar 13, 2026 | 12,901.00 | 12,901.00 | 12,901.00 | 12,901.00 | 12,887.59 | - | 13 |
| Mar 12, 2026 | 12,900.01 | 12,901.01 | 12,900.01 | 12,901.01 | 12,887.60 | -0.44% | 21 |
| Mar 11, 2026 | 12,900.00 | 12,958.21 | 12,900.00 | 12,958.21 | 12,944.74 | 0.53% | 12,763 |
| Mar 10, 2026 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | 12,876.60 | -0.09% | 3,392 |
| Mar 9, 2026 | 12,776.00 | 12,901.00 | 12,776.00 | 12,901.00 | 12,887.59 | -0.15% | 135 |
| Mar 6, 2026 | 12,902.00 | 12,921.00 | 12,902.00 | 12,921.00 | 12,907.57 | 0.02% | 44 |
| Mar 5, 2026 | 12,818.01 | 12,919.00 | 12,818.01 | 12,919.00 | 12,905.57 | 1.06% | 30 |
| Mar 3, 2026 | 12,707.01 | 12,783.69 | 12,707.01 | 12,783.69 | 12,770.40 | 0.60% | 231 |
| Mar 2, 2026 | 12,575.83 | 12,707.00 | 12,563.00 | 12,707.00 | 12,693.79 | 1.62% | 3,698 |
| Feb 27, 2026 | 12,826.79 | 12,826.79 | 12,488.00 | 12,505.00 | 12,492.00 | -1.49% | 59 |
| Feb 26, 2026 | 12,700.00 | 12,705.11 | 12,694.24 | 12,694.24 | 12,681.05 | 0.09% | 132 |
| Feb 24, 2026 | 12,700.00 | 12,700.00 | 12,664.70 | 12,682.69 | 12,669.51 | 1.45% | 699 |
| Feb 23, 2026 | 12,602.87 | 12,602.87 | 12,502.00 | 12,502.00 | 12,489.01 | -1.22% | 269 |
| Feb 20, 2026 | 12,746.00 | 12,746.00 | 12,655.83 | 12,655.83 | 12,642.68 | -0.94% | 217 |
| Feb 18, 2026 | 12,525.01 | 12,775.65 | 12,525.01 | 12,775.65 | 12,762.37 | 1.05% | 85 |
| Feb 13, 2026 | 12,642.48 | 12,642.48 | 12,642.48 | 12,642.48 | 12,629.34 | 0.26% | 225 |
| Feb 12, 2026 | 12,826.20 | 12,826.20 | 12,610.00 | 12,610.00 | 12,596.89 | -2.23% | 3,676 |
| Feb 11, 2026 | 12,925.01 | 12,925.01 | 12,897.88 | 12,897.88 | 12,884.48 | -0.69% | 939 |
| Feb 10, 2026 | 12,982.88 | 13,000.00 | 12,900.00 | 12,988.00 | 12,974.50 | 0.18% | 155 |
| Feb 9, 2026 | 12,710.00 | 12,965.00 | 12,710.00 | 12,965.00 | 12,951.53 | 1.85% | 45 |
| Feb 6, 2026 | 12,729.47 | 12,729.47 | 12,729.47 | 12,729.47 | 12,716.24 | 3.45% | 19,879 |
| Feb 5, 2026 | 12,543.26 | 12,543.26 | 12,305.00 | 12,305.00 | 12,292.21 | -0.94% | 2,449 |
| Feb 4, 2026 | 12,528.00 | 12,528.00 | 12,350.01 | 12,421.33 | 12,408.42 | -1.28% | 409 |
| Feb 3, 2026 | 12,691.65 | 12,722.00 | 12,582.00 | 12,582.00 | 12,568.92 | -3.73% | 594 |
| Jan 30, 2026 | 13,132.00 | 13,132.00 | 13,052.00 | 13,069.00 | 13,055.42 | 0.45% | 57 |
| Jan 29, 2026 | 12,985.00 | 13,010.00 | 12,985.00 | 13,010.00 | 12,996.48 | -1.59% | 7,181 |
| Jan 27, 2026 | 13,220.01 | 13,220.01 | 13,220.01 | 13,220.01 | 13,206.27 | 0.35% | 142 |
| Jan 26, 2026 | 13,174.25 | 13,174.25 | 13,174.25 | 13,174.25 | 13,160.56 | 0.25% | 1,211 |
| Jan 23, 2026 | 13,141.85 | 13,141.85 | 13,141.85 | 13,141.85 | 13,128.19 | -0.59% | 8,505 |
| Jan 22, 2026 | 13,140.00 | 13,220.25 | 13,120.02 | 13,220.25 | 13,206.51 | 2.09% | 86 |
| Jan 21, 2026 | 12,950.01 | 12,950.01 | 12,950.00 | 12,950.00 | 12,936.54 | -0.53% | 47 |
| Jan 20, 2026 | 13,154.14 | 13,182.00 | 13,019.30 | 13,019.30 | 13,005.77 | -3.06% | 2,585 |
| Jan 16, 2026 | 13,423.23 | 13,430.00 | 13,423.23 | 13,430.00 | 13,416.04 | -0.44% | 243 |
| Jan 15, 2026 | 13,579.52 | 13,579.53 | 13,489.45 | 13,489.45 | 13,475.43 | 0.68% | 445 |
| Jan 14, 2026 | 13,378.20 | 13,398.22 | 13,378.20 | 13,398.22 | 13,384.30 | -1.88% | 147 |
| Jan 12, 2026 | 13,660.00 | 13,660.00 | 13,655.00 | 13,655.00 | 13,640.81 | -0.53% | 20 |
| Jan 9, 2026 | 13,655.01 | 13,728.00 | 13,655.01 | 13,728.00 | 13,713.73 | 1.40% | 57 |
| Jan 8, 2026 | 13,538.00 | 13,538.00 | 13,538.00 | 13,538.00 | 13,523.93 | -1.90% | 20 |
| Jan 7, 2026 | 13,755.00 | 13,800.01 | 13,755.00 | 13,800.01 | 13,785.67 | 0.25% | 59 |