Vanguard Information Technology ETF (BMV:VGT)
Mexico · Delayed Price · Currency is MXN 13,000
-25 (-0.19%)
At close: Sep 5, 2025
BMV:VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | -0.19% | 24 |
| Sep 4, 2025 | 13,021.00 | 13,025.00 | 13,021.00 | 13,025.00 | - | 0.97% | 15 |
| Sep 3, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | -0.77% | 13 |
| Sep 2, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | - | - |
| Sep 1, 2025 | 12,975.00 | 13,000.00 | 12,975.00 | 13,000.00 | - | 0.15% | 23 |
| Aug 29, 2025 | 13,010.00 | 13,010.00 | 12,980.00 | 12,980.00 | - | -1.37% | 16 |
| Aug 28, 2025 | 13,159.99 | 13,159.99 | 13,159.99 | 13,159.99 | - | 0.61% | 16 |
| Aug 27, 2025 | 13,119.00 | 13,119.00 | 13,080.00 | 13,080.00 | - | 0.93% | 77 |
| Aug 26, 2025 | 12,970.14 | 12,970.14 | 12,960.00 | 12,960.00 | - | -0.10% | 39 |
| Aug 25, 2025 | 12,972.63 | 12,972.63 | 12,972.63 | 12,972.63 | - | 0.30% | 27 |
| Aug 22, 2025 | 12,934.00 | 12,934.00 | 12,934.00 | 12,934.00 | - | 1.28% | 51 |
| Aug 21, 2025 | 12,776.00 | 12,839.88 | 12,770.01 | 12,770.01 | - | -0.38% | 175 |
| Aug 20, 2025 | 12,742.00 | 12,818.54 | 12,742.00 | 12,818.54 | - | -2.30% | 230 |
| Aug 19, 2025 | 13,120.51 | 13,120.51 | 13,120.51 | 13,120.51 | - | - | - |
| Aug 18, 2025 | 13,120.51 | 13,120.51 | 13,120.51 | 13,120.51 | - | -0.06% | 23 |
| Aug 15, 2025 | 13,100.01 | 13,132.00 | 13,089.24 | 13,128.00 | - | -0.91% | 433 |
| Aug 14, 2025 | 13,240.00 | 13,249.00 | 13,240.00 | 13,249.00 | - | 1.14% | 53 |
| Aug 13, 2025 | 13,099.99 | 13,099.99 | 13,099.99 | 13,099.99 | - | - | - |
| Aug 12, 2025 | 13,070.00 | 13,099.99 | 13,070.00 | 13,099.99 | - | 0.23% | 47 |
| Aug 11, 2025 | 13,042.00 | 13,070.00 | 13,042.00 | 13,069.99 | - | 0.73% | 78 |
| Aug 8, 2025 | 12,975.00 | 12,975.00 | 12,975.00 | 12,975.00 | - | 0.76% | 21 |
| Aug 7, 2025 | 12,946.11 | 12,946.11 | 12,877.07 | 12,877.07 | - | 0.09% | 9,971 |
| Aug 6, 2025 | 12,782.00 | 12,880.00 | 12,745.00 | 12,865.98 | - | 0.36% | 355 |
| Aug 5, 2025 | 12,886.00 | 12,886.00 | 12,820.00 | 12,820.00 | - | -1.75% | 213 |
| Aug 4, 2025 | 12,842.89 | 13,051.00 | 12,842.89 | 13,048.99 | - | 2.11% | 265 |
| Aug 1, 2025 | 12,796.00 | 12,796.00 | 12,779.00 | 12,779.00 | - | -2.08% | 92 |
| Jul 31, 2025 | 13,112.91 | 13,112.91 | 13,045.84 | 13,050.00 | - | -0.13% | 1,395 |
| Jul 30, 2025 | 13,067.29 | 13,067.29 | 13,067.29 | 13,067.29 | - | 0.42% | 26 |
| Jul 29, 2025 | 12,999.03 | 13,020.00 | 12,999.03 | 13,012.00 | - | 0.10% | 49 |
| Jul 28, 2025 | 12,953.00 | 12,999.01 | 12,953.00 | 12,999.01 | - | 2.66% | 43 |
| Jul 25, 2025 | 12,662.74 | 12,662.74 | 12,662.74 | 12,662.74 | - | - | - |
| Jul 24, 2025 | 12,662.74 | 12,662.74 | 12,662.74 | 12,662.74 | - | -0.13% | 14 |
| Jul 23, 2025 | 12,678.75 | 12,678.75 | 12,678.75 | 12,678.75 | - | - | - |
| Jul 22, 2025 | 12,725.00 | 12,725.00 | 12,678.75 | 12,678.75 | - | -1.36% | 94 |
| Jul 21, 2025 | 12,853.01 | 12,853.01 | 12,853.01 | 12,853.01 | - | 0.18% | 10 |
| Jul 18, 2025 | 12,850.00 | 12,850.00 | 12,830.00 | 12,830.00 | - | 0.39% | 39 |
| Jul 17, 2025 | 12,790.00 | 12,790.00 | 12,780.00 | 12,780.00 | - | 1.46% | 34 |
| Jul 16, 2025 | 12,533.00 | 12,640.00 | 12,533.00 | 12,595.67 | - | -1.14% | 99 |
| Jul 15, 2025 | 12,565.01 | 12,741.01 | 12,565.01 | 12,741.01 | - | 1.40% | 28,789 |
| Jul 14, 2025 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | - | - | - |
| Jul 11, 2025 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | - | -0.28% | 10 |
| Jul 10, 2025 | 12,600.01 | 12,600.01 | 12,600.01 | 12,600.01 | - | 0.99% | 24 |
| Jul 9, 2025 | 12,455.41 | 12,477.00 | 12,455.41 | 12,477.00 | - | -0.33% | 57 |
| Jul 8, 2025 | 12,542.00 | 12,542.00 | 12,518.00 | 12,518.00 | - | 0.43% | 60 |
| Jul 7, 2025 | 12,588.00 | 12,588.00 | 12,464.00 | 12,464.00 | - | -1.88% | 214 |
| Jul 4, 2025 | 12,899.00 | 12,899.00 | 12,640.00 | 12,703.20 | - | 2.61% | 89 |
| Jul 3, 2025 | 12,379.69 | 12,379.69 | 12,379.69 | 12,379.69 | - | - | - |
| Jul 2, 2025 | 12,379.69 | 12,379.69 | 12,379.69 | 12,379.69 | - | 0.24% | 10 |
| Jul 1, 2025 | 12,247.00 | 12,350.00 | 12,247.00 | 12,350.00 | - | -0.70% | 23 |
| Jun 30, 2025 | 12,436.53 | 12,436.53 | 12,436.53 | 12,436.53 | - | 1.11% | 11 |