Skip to main content
logo
Vanguard Information Technology ETF (BMV:VGT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,185.87
+33.86 (1.57%)
Last updated: Sep 22, 2026, 1:55 PM CST

BMV:VGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,164.632,189.552,163.812,185.872,185.871.57%5,746
Sep 21, 20262,119.782,160.002,119.782,152.012,152.012.52%1,447
Sep 18, 20262,093.252,100.002,089.942,099.142,099.140.34%524
Sep 17, 20262,044.002,094.272,044.002,091.992,091.992.50%2,076
Sep 15, 20262,040.002,042.992,030.322,040.972,040.97-0.44%1,750
Sep 14, 20262,044.362,058.192,031.012,050.002,050.00-0.39%735
Sep 11, 20262,048.302,067.112,048.302,058.002,058.000.88%166
Sep 10, 20262,052.212,052.212,025.002,039.992,039.99-0.10%227
Sep 9, 20262,046.032,046.512,035.142,042.002,042.00-0.20%595
Sep 8, 20262,064.002,064.002,044.002,046.032,046.030.54%842
Sep 7, 20262,036.172,036.172,035.002,035.002,035.00-0.85%148
Sep 4, 20262,059.992,059.992,042.702,052.352,052.350.48%136
Sep 3, 20262,033.462,053.162,033.002,042.532,042.530.62%405
Sep 2, 20262,020.002,030.992,018.012,029.992,029.990.59%236
Sep 1, 20262,060.352,060.352,013.662,018.012,018.01-1.08%2,489
Aug 31, 20262,038.532,045.292,033.482,040.002,040.00-0.66%240
Aug 28, 20262,060.002,071.002,050.002,053.582,053.58-0.07%1,234
Aug 27, 20262,012.992,068.462,012.992,055.012,055.012.60%175,821
Aug 26, 20261,990.022,005.501,990.022,002.982,002.980.90%122
Aug 25, 20262,000.002,000.001,980.011,985.191,985.190.26%2,926
Aug 24, 20262,009.002,009.001,969.601,980.001,980.00-0.95%3,117
Aug 21, 20262,017.222,017.221,998.001,999.011,999.01-0.17%555
Aug 20, 20262,013.012,019.992,002.502,002.502,002.50-0.47%1,017
Aug 19, 20262,055.312,055.312,012.012,012.012,012.01-1.62%920
Aug 18, 20262,096.612,104.192,035.012,045.092,045.09-2.23%816
Aug 17, 20262,096.622,100.852,090.002,091.842,091.840.26%40,384
Aug 14, 20262,086.862,099.992,080.002,086.362,086.36-0.65%83,099
Aug 13, 20262,085.192,106.522,083.002,099.992,099.991.06%1,432
Aug 12, 20262,071.002,079.592,071.002,077.902,077.901.61%269
Aug 11, 20262,081.352,081.352,045.002,045.012,045.01-1.25%1,699
Aug 10, 20262,090.702,090.702,070.002,071.002,071.00-0.39%467
Aug 7, 20262,075.002,082.292,065.422,079.072,079.070.92%684
Aug 6, 20262,089.002,089.002,060.152,060.152,060.15-0.95%1,248
Aug 5, 20262,083.002,089.992,064.012,079.912,079.910.57%417
Aug 4, 20261,993.002,086.391,993.002,068.102,068.103.77%7,601
Aug 3, 20261,957.352,012.731,957.351,993.001,993.001.37%156,095
Jul 31, 20261,970.011,970.011,944.621,966.001,966.00-0.15%900
Jul 30, 20261,904.411,974.991,904.411,969.001,969.003.71%287
Jul 29, 20261,942.261,943.701,897.001,898.501,898.50-2.22%7,934
Jul 28, 20261,946.791,946.791,900.001,941.521,941.52-0.84%100,068
Jul 27, 20261,988.501,988.501,946.201,958.001,958.00-0.96%393
Jul 24, 20262,004.342,006.001,977.001,977.001,977.00-0.87%2,479
Jul 23, 20262,001.412,020.001,994.371,994.371,994.37-1.05%2,667
Jul 22, 20262,030.182,030.182,008.812,015.582,015.58-0.22%198,553
Jul 21, 20262,003.002,020.822,003.002,020.082,020.082.23%1,134
Jul 20, 20262,004.902,004.901,976.011,976.011,976.01-1.44%418
Jul 17, 20262,002.512,014.991,950.002,004.892,004.890.95%2,808
Jul 16, 20262,017.002,017.001,985.001,986.001,986.00-1.63%2,780
Jul 15, 20262,033.592,033.591,994.002,019.012,019.01-1.15%306
Jul 14, 20262,020.002,045.012,020.002,042.502,042.500.56%616