Vanguard Information Technology ETF (BMV:VGT)
Mexico · Delayed Price · Currency is MXN 1,784.99
+25.18 (1.43%)
Last updated: Apr 22, 2026, 9:49 AM CST
BMV:VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,758.00 | 1,759.81 | 1,758.00 | 1,759.81 | 1,759.81 | 0.88% | 134 |
| Apr 20, 2026 | 1,744.12 | 1,752.50 | 1,737.50 | 1,744.44 | 1,744.44 | 0.43% | 48,375 |
| Apr 17, 2026 | 1,737.50 | 1,737.50 | 1,737.03 | 1,737.03 | 1,737.03 | 2.20% | 303 |
| Apr 16, 2026 | 1,699.00 | 1,709.25 | 1,693.75 | 1,699.56 | 1,699.56 | 0.92% | 1,440 |
| Apr 15, 2026 | 1,672.63 | 1,684.00 | 1,672.63 | 1,684.00 | 1,684.00 | 1.83% | 855 |
| Apr 14, 2026 | 1,647.50 | 1,659.50 | 1,647.50 | 1,653.75 | 1,653.75 | 1.29% | 351 |
| Apr 13, 2026 | 1,612.25 | 1,632.72 | 1,612.25 | 1,632.72 | 1,632.72 | 1.24% | 1,015 |
| Apr 10, 2026 | 1,612.68 | 1,612.68 | 1,612.68 | 1,612.68 | 1,612.68 | 0.91% | 247 |
| Apr 9, 2026 | 1,605.43 | 1,605.43 | 1,598.13 | 1,598.13 | 1,598.13 | -0.95% | 327 |
| Apr 8, 2026 | 1,612.25 | 1,613.50 | 1,612.25 | 1,613.50 | 1,613.50 | 1.80% | 74,047 |
| Apr 7, 2026 | 1,585.02 | 1,585.02 | 1,585.02 | 1,585.02 | 1,585.02 | -0.31% | 183 |
| Apr 6, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.76% | 127 |
| Apr 1, 2026 | 1,578.01 | 1,578.01 | 1,578.01 | 1,578.01 | 1,578.01 | 1.40% | 183 |
| Mar 31, 2026 | 1,556.22 | 1,556.22 | 1,556.22 | 1,556.22 | 1,556.22 | 2.82% | 1,479 |
| Mar 30, 2026 | 1,531.87 | 1,531.88 | 1,513.50 | 1,513.50 | 1,513.50 | -2.02% | 519 |
| Mar 27, 2026 | 1,540.96 | 1,544.70 | 1,540.96 | 1,544.70 | 1,544.70 | -1.53% | 864 |
| Mar 26, 2026 | 1,569.88 | 1,569.88 | 1,558.50 | 1,568.75 | 1,568.75 | -1.51% | 1,207 |
| Mar 25, 2026 | 1,592.75 | 1,592.75 | 1,592.75 | 1,592.75 | 1,592.75 | -0.27% | 2,007 |
| Mar 23, 2026 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,595.34 | 1.27% | 191,503 |
| Mar 20, 2026 | 1,596.25 | 1,596.25 | 1,576.98 | 1,576.98 | 1,575.34 | -0.66% | 88,567 |
| Mar 19, 2026 | 1,587.50 | 1,587.50 | 1,587.50 | 1,587.50 | 1,585.85 | -1.17% | 216 |
| Mar 18, 2026 | 1,606.25 | 1,606.25 | 1,606.25 | 1,606.25 | 1,604.58 | -0.04% | 127 |
| Mar 17, 2026 | 1,608.51 | 1,608.51 | 1,606.97 | 1,606.97 | 1,605.30 | -0.35% | 223 |
| Mar 13, 2026 | 1,612.63 | 1,612.63 | 1,612.63 | 1,612.63 | 1,610.95 | - | 103 |
| Mar 12, 2026 | 1,612.50 | 1,612.63 | 1,612.50 | 1,612.63 | 1,610.95 | -0.44% | 168 |
| Mar 11, 2026 | 1,612.50 | 1,619.78 | 1,612.50 | 1,619.78 | 1,618.09 | 0.53% | 102,103 |
| Mar 10, 2026 | 1,611.25 | 1,611.25 | 1,611.25 | 1,611.25 | 1,609.58 | -0.09% | 27,135 |
| Mar 9, 2026 | 1,597.00 | 1,612.63 | 1,597.00 | 1,612.63 | 1,610.95 | -0.15% | 1,080 |
| Mar 6, 2026 | 1,612.75 | 1,615.13 | 1,612.75 | 1,615.13 | 1,613.45 | 0.02% | 351 |
| Mar 5, 2026 | 1,602.25 | 1,614.88 | 1,602.25 | 1,614.88 | 1,613.20 | 1.06% | 240 |
| Mar 3, 2026 | 1,588.38 | 1,597.96 | 1,588.38 | 1,597.96 | 1,596.30 | 0.60% | 1,848 |
| Mar 2, 2026 | 1,571.98 | 1,588.38 | 1,570.38 | 1,588.38 | 1,586.72 | 1.62% | 29,583 |
| Feb 27, 2026 | 1,603.35 | 1,603.35 | 1,561.00 | 1,563.13 | 1,561.50 | -1.49% | 471 |
| Feb 26, 2026 | 1,587.50 | 1,588.14 | 1,586.78 | 1,586.78 | 1,585.13 | 0.09% | 1,056 |
| Feb 24, 2026 | 1,587.50 | 1,587.50 | 1,583.09 | 1,585.34 | 1,583.69 | 1.45% | 5,592 |
| Feb 23, 2026 | 1,575.36 | 1,575.36 | 1,562.75 | 1,562.75 | 1,561.13 | -1.22% | 2,151 |
| Feb 20, 2026 | 1,593.25 | 1,593.25 | 1,581.98 | 1,581.98 | 1,580.33 | -0.94% | 1,735 |
| Feb 18, 2026 | 1,565.63 | 1,596.96 | 1,565.63 | 1,596.96 | 1,595.30 | 1.05% | 679 |
| Feb 13, 2026 | 1,580.31 | 1,580.31 | 1,580.31 | 1,580.31 | 1,578.67 | 0.26% | 1,800 |
| Feb 12, 2026 | 1,603.28 | 1,603.28 | 1,576.25 | 1,576.25 | 1,574.61 | -2.23% | 29,407 |
| Feb 11, 2026 | 1,615.63 | 1,615.63 | 1,612.24 | 1,612.24 | 1,610.56 | -0.69% | 7,512 |
| Feb 10, 2026 | 1,622.86 | 1,625.00 | 1,612.50 | 1,623.50 | 1,621.81 | 0.18% | 1,239 |
| Feb 9, 2026 | 1,588.75 | 1,620.63 | 1,588.75 | 1,620.63 | 1,618.94 | 1.85% | 360 |
| Feb 6, 2026 | 1,591.18 | 1,591.18 | 1,591.18 | 1,591.18 | 1,589.53 | 3.45% | 159,031 |
| Feb 5, 2026 | 1,567.91 | 1,567.91 | 1,538.13 | 1,538.13 | 1,536.53 | -0.94% | 19,591 |
| Feb 4, 2026 | 1,566.00 | 1,566.00 | 1,543.75 | 1,552.67 | 1,551.05 | -1.28% | 3,271 |
| Feb 3, 2026 | 1,586.46 | 1,590.25 | 1,572.75 | 1,572.75 | 1,571.12 | -3.73% | 4,752 |
| Jan 30, 2026 | 1,641.50 | 1,641.50 | 1,631.50 | 1,633.63 | 1,631.93 | 0.45% | 456 |
| Jan 29, 2026 | 1,623.13 | 1,626.25 | 1,623.13 | 1,626.25 | 1,624.56 | -1.59% | 57,447 |
| Jan 27, 2026 | 1,652.50 | 1,652.50 | 1,652.50 | 1,652.50 | 1,650.78 | 0.35% | 1,135 |