Skip to main content
logo
Vanguard Information Technology ETF (BMV:VGT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,026.49
-103.66 (-4.87%)
At close: Jun 5, 2026

BMV:VGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,112.792,112.792,023.002,026.492,026.49-4.87%1,835
Jun 4, 20262,139.272,139.272,095.012,130.152,130.15-0.92%1,594
Jun 3, 20262,168.222,168.222,141.012,150.032,150.03-1.01%1,107
Jun 2, 20262,156.002,174.992,156.002,171.992,171.990.74%448
Jun 1, 20262,109.962,168.992,109.962,156.012,156.012.72%844
May 29, 20262,070.002,109.992,070.002,099.002,099.001.70%5,341
May 28, 20262,042.502,069.992,041.852,064.002,064.001.43%5,244
May 27, 20262,045.002,045.002,025.002,034.962,034.96-0.36%167,865
May 26, 20262,009.232,052.002,009.232,042.272,042.271.56%248
May 25, 20262,015.162,015.162,010.922,010.922,010.920.44%90
May 22, 20261,975.102,012.941,975.102,002.112,002.111.17%3,899
May 21, 20261,978.391,982.991,970.001,978.971,978.970.64%1,965
May 20, 20261,964.501,966.501,954.951,966.391,966.391.53%7,082
May 19, 20261,950.001,955.001,926.001,936.811,936.810.56%1,572
May 18, 20261,975.491,975.491,914.441,926.001,926.00-2.11%879
May 15, 20261,980.001,994.991,951.501,967.511,967.51-0.87%658
May 14, 20261,945.001,990.011,945.001,984.751,984.751.78%212,510
May 13, 20261,947.081,959.101,941.151,950.001,950.001.56%61,517
May 12, 20261,965.001,965.001,904.491,920.011,920.01-2.04%1,271
May 11, 20261,941.241,959.991,934.861,959.991,959.991.50%907
May 8, 20261,906.121,933.501,906.121,931.001,931.002.13%1,566
May 7, 20261,891.001,900.401,886.971,890.751,890.750.38%135,155
May 6, 20261,860.001,883.801,860.001,883.501,883.501.36%2,203
May 5, 20261,837.621,859.991,837.621,858.241,858.241.33%9,518
May 4, 20261,812.501,844.991,812.501,833.771,833.771.73%572
Apr 30, 20261,816.021,816.021,790.001,802.501,802.50-0.25%9,511
Apr 29, 20261,797.511,807.001,790.021,806.991,806.991.23%2,694
Apr 28, 20261,799.061,799.061,772.001,785.011,785.01-1.54%2,336
Apr 27, 20261,813.001,813.401,796.001,813.001,813.00-10,798
Apr 24, 20261,759.001,814.971,759.001,813.001,813.002.80%1,453
Apr 23, 20261,794.301,794.301,760.001,763.621,763.62-1.20%16,974
Apr 22, 20261,759.661,785.001,759.001,784.991,784.991.43%875
Apr 21, 20261,758.001,759.811,758.001,759.811,759.810.88%134
Apr 20, 20261,744.121,752.501,737.501,744.441,744.440.43%48,375
Apr 17, 20261,737.501,737.501,737.031,737.031,737.032.20%303
Apr 16, 20261,699.001,709.251,693.751,699.561,699.560.92%1,440
Apr 15, 20261,672.631,684.001,672.631,684.001,684.001.83%855
Apr 14, 20261,647.501,659.501,647.501,653.751,653.751.29%351
Apr 13, 20261,612.251,632.721,612.251,632.721,632.721.24%1,015
Apr 10, 20261,612.681,612.681,612.681,612.681,612.680.91%247
Apr 9, 20261,605.431,605.431,598.131,598.131,598.13-0.95%327
Apr 8, 20261,612.251,613.501,612.251,613.501,613.501.80%74,047
Apr 7, 20261,585.021,585.021,585.021,585.021,585.02-0.31%183
Apr 6, 20261,590.001,590.001,590.001,590.001,590.000.76%127
Apr 1, 20261,578.011,578.011,578.011,578.011,578.011.40%183
Mar 31, 20261,556.221,556.221,556.221,556.221,556.222.82%1,479
Mar 30, 20261,531.871,531.881,513.501,513.501,513.50-2.02%519
Mar 27, 20261,540.961,544.701,540.961,544.701,544.70-1.53%864
Mar 26, 20261,569.881,569.881,558.501,568.751,568.75-1.51%1,207
Mar 25, 20261,592.751,592.751,592.751,592.751,592.75-0.16%2,007