Vanguard Information Technology ETF (BMV:VGT)
Mexico · Delayed Price · Currency is MXN 12,975
+98 (0.76%)
At close: Aug 8, 2025, 2:00 PM CST
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12,975.00 | 12,975.00 | 12,975.00 | 12,975.00 | - | 0.76% | 29 |
| 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 |
| Jun 27, 2025 | 12,428.00 | 12,428.00 | 12,300.01 | 12,300.01 | - | -0.77% | 165 |
| Jun 26, 2025 | 12,370.00 | 12,396.00 | 12,370.00 | 12,396.00 | - | 0.78% | 194 |
| Jun 25, 2025 | 12,320.00 | 12,320.00 | 12,300.00 | 12,300.00 | - | 0.17% | 79 |
| Jun 24, 2025 | 12,247.00 | 12,279.45 | 12,247.00 | 12,279.45 | - | 1.34% | 181 |
| Jun 23, 2025 | 12,198.98 | 12,198.98 | 12,043.00 | 12,117.01 | - | 0.14% | 178 |
| Jun 20, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 0.46% | 10 |
| Jun 19, 2025 | 12,044.95 | 12,044.95 | 12,044.95 | 12,044.95 | - | - | - |
| Jun 18, 2025 | 12,044.95 | 12,044.95 | 12,044.95 | 12,044.95 | - | - | - |
| Jun 17, 2025 | 12,044.95 | 12,044.95 | 12,044.95 | 12,044.95 | - | 0.56% | 11 |
| Jun 16, 2025 | 11,858.00 | 11,978.00 | 11,858.00 | 11,978.00 | - | 1.38% | 66 |
| Jun 13, 2025 | 11,945.11 | 11,945.11 | 11,815.01 | 11,815.01 | - | -0.68% | 27 |
| Jun 12, 2025 | 11,896.50 | 11,896.50 | 11,896.50 | 11,896.50 | - | - | - |
| Jun 11, 2025 | 12,005.00 | 12,005.00 | 11,896.50 | 11,896.50 | - | -0.90% | 96 |
| Jun 10, 2025 | 12,005.00 | 12,005.00 | 12,005.00 | 12,005.00 | - | - | - |
| Jun 9, 2025 | 12,005.00 | 12,005.00 | 12,005.00 | 12,005.00 | - | 0.04% | 114 |
| Jun 6, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 0.05% | 10 |
| Jun 5, 2025 | 11,993.50 | 11,993.50 | 11,993.50 | 11,993.50 | - | 0.28% | 196 |
| Jun 4, 2025 | 12,000.00 | 12,000.00 | 11,950.01 | 11,960.00 | - | 0.17% | 39 |
| Jun 3, 2025 | 11,874.00 | 11,939.40 | 11,874.00 | 11,939.40 | - | 1.82% | 35 |
| Jun 2, 2025 | 11,806.06 | 11,806.06 | 11,726.00 | 11,726.00 | - | 0.91% | 414 |