Vanguard Information Technology ETF (BMV:VGT)
Mexico · Delayed Price · Currency is MXN 1,967.51
-17.24 (-0.87%)
At close: May 15, 2026
BMV:VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,968.94 | 1,994.99 | 1,967.36 | 1,967.51 | - | -0.87% | 346 |
| May 14, 2026 | 1,945.00 | 1,990.01 | 1,945.00 | 1,984.75 | - | 1.78% | 212,510 |
| May 13, 2026 | 1,947.08 | 1,959.10 | 1,941.15 | 1,950.00 | - | 1.56% | 61,503 |
| May 12, 2026 | 1,965.00 | 1,965.00 | 1,904.49 | 1,920.01 | - | -2.04% | 1,270 |
| May 11, 2026 | 1,941.24 | 1,959.99 | 1,934.86 | 1,959.99 | - | 1.50% | 885 |
| May 8, 2026 | 1,906.12 | 1,933.50 | 1,906.12 | 1,931.00 | - | 2.13% | 1,565 |
| May 7, 2026 | 1,891.00 | 1,900.40 | 1,886.97 | 1,890.75 | - | 0.38% | 135,146 |
| May 6, 2026 | 1,860.00 | 1,883.80 | 1,860.00 | 1,883.50 | - | 1.36% | 2,194 |
| May 5, 2026 | 1,837.62 | 1,859.99 | 1,837.62 | 1,858.24 | - | 1.33% | 9,518 |
| May 4, 2026 | 1,812.50 | 1,844.99 | 1,812.50 | 1,833.77 | - | 1.73% | 572 |
| Apr 30, 2026 | 1,816.02 | 1,816.02 | 1,790.00 | 1,802.50 | - | -0.25% | 9,510 |
| Apr 29, 2026 | 1,797.51 | 1,807.00 | 1,790.02 | 1,806.99 | - | 1.23% | 2,694 |
| Apr 28, 2026 | 1,799.06 | 1,799.06 | 1,772.00 | 1,785.01 | - | -1.54% | 2,334 |
| Apr 27, 2026 | 1,813.00 | 1,813.40 | 1,796.00 | 1,813.00 | - | - | 10,789 |
| Apr 24, 2026 | 1,759.00 | 1,814.97 | 1,759.00 | 1,813.00 | - | 2.80% | 1,452 |
| Apr 23, 2026 | 1,794.30 | 1,794.30 | 1,760.00 | 1,763.62 | - | -1.20% | 16,973 |
| Apr 22, 2026 | 1,759.66 | 1,785.00 | 1,759.00 | 1,784.99 | - | 1.43% | 857 |
| Apr 21, 2026 | 1,758.00 | 1,759.81 | 1,758.00 | 1,759.81 | - | 0.88% | 133 |
| Apr 20, 2026 | 1,744.12 | 1,752.50 | 1,737.50 | 1,744.44 | - | -87.45% | 48,344 |
| Apr 17, 2026 | 13,900.00 | 13,900.00 | 13,896.21 | 13,896.21 | - | 2.20% | 37 |
| Apr 16, 2026 | 13,592.00 | 13,674.00 | 13,550.01 | 13,596.50 | - | 0.92% | 180 |
| Apr 15, 2026 | 13,381.00 | 13,472.00 | 13,381.00 | 13,472.00 | - | 1.83% | 107 |
| Apr 14, 2026 | 13,180.00 | 13,276.00 | 13,180.00 | 13,230.00 | - | 1.29% | 40 |
| Apr 13, 2026 | 12,898.00 | 13,061.78 | 12,898.00 | 13,061.78 | - | 1.24% | 122 |
| Apr 10, 2026 | 12,901.40 | 12,901.40 | 12,901.40 | 12,901.40 | - | 0.91% | 20 |
| Apr 9, 2026 | 12,843.46 | 12,843.46 | 12,785.00 | 12,785.00 | - | -0.95% | 41 |
| Apr 8, 2026 | 12,898.00 | 12,908.00 | 12,898.00 | 12,908.00 | - | 1.80% | 9,246 |
| Apr 7, 2026 | 12,680.12 | 12,680.12 | 12,680.12 | 12,680.12 | - | -0.31% | 11 |
| Apr 6, 2026 | 12,720.00 | 12,720.00 | 12,720.00 | 12,720.00 | - | 0.76% | 12 |
| Apr 1, 2026 | 12,624.06 | 12,624.06 | 12,624.06 | 12,624.06 | - | 1.40% | 19 |
| Mar 31, 2026 | 12,449.77 | 12,449.77 | 12,449.77 | 12,449.77 | - | 2.82% | 170 |
| Mar 30, 2026 | 12,254.99 | 12,255.00 | 12,108.00 | 12,108.00 | - | -2.02% | 50 |
| Mar 27, 2026 | 12,327.66 | 12,357.63 | 12,327.66 | 12,357.63 | - | -1.53% | 102 |
| Mar 26, 2026 | 12,559.00 | 12,559.00 | 12,468.00 | 12,549.99 | - | -1.51% | 149 |
| Mar 25, 2026 | 12,742.00 | 12,742.00 | 12,742.00 | 12,742.00 | - | -0.27% | 237 |
| Mar 24, 2026 | 12,776.00 | 12,776.00 | 12,776.00 | 12,776.00 | - | - | - |
| Mar 23, 2026 | 12,776.00 | 12,776.00 | 12,776.00 | 12,776.00 | - | 1.27% | 23,930 |
| Mar 20, 2026 | 12,770.00 | 12,770.00 | 12,615.83 | 12,615.83 | - | -0.66% | 11,069 |
| Mar 19, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | -1.17% | 18 |
| Mar 18, 2026 | 12,850.01 | 12,850.01 | 12,850.01 | 12,850.01 | - | -0.04% | 9 |
| Mar 17, 2026 | 12,868.07 | 12,868.07 | 12,855.78 | 12,855.78 | - | -0.35% | 20 |
| Mar 13, 2026 | 12,901.00 | 12,901.00 | 12,901.00 | 12,901.00 | - | - | 12 |
| Mar 12, 2026 | 12,900.01 | 12,901.01 | 12,900.01 | 12,901.01 | - | -0.44% | 20 |
| Mar 11, 2026 | 12,900.00 | 12,958.21 | 12,900.00 | 12,958.21 | - | 0.53% | 12,759 |
| Mar 10, 2026 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | - | -0.09% | 22 |
| Mar 9, 2026 | 12,776.00 | 12,901.00 | 12,776.00 | 12,901.00 | - | -0.15% | 131 |
| Mar 6, 2026 | 12,902.00 | 12,921.00 | 12,902.00 | 12,921.00 | - | 0.02% | 44 |
| Mar 5, 2026 | 12,818.01 | 12,919.00 | 12,818.01 | 12,919.00 | - | 1.06% | 21 |
| Mar 4, 2026 | 12,783.69 | 12,783.69 | 12,783.69 | 12,783.69 | - | - | - |
| Mar 3, 2026 | 12,707.01 | 12,783.69 | 12,707.01 | 12,783.69 | - | 0.60% | 231 |