Vanguard Health Care ETF (BMV:VHT)
Mexico · Delayed Price · Currency is MXN 5,450.00
+57.00 (1.06%)
At close: Sep 18, 2026
BMV:VHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 1.74% | 12 |
| Sep 18, 2026 | 5,450.01 | 5,450.01 | 5,450.00 | 5,450.00 | 5,450.00 | 1.06% | 80 |
| Sep 14, 2026 | 5,400.00 | 5,400.00 | 5,393.00 | 5,393.00 | 5,393.00 | 1.26% | 30 |
| Sep 8, 2026 | 5,326.00 | 5,326.00 | 5,326.00 | 5,326.00 | 5,326.00 | -1.95% | 15 |
| Sep 4, 2026 | 5,432.00 | 5,432.00 | 5,432.00 | 5,432.00 | 5,432.00 | -0.55% | 50 |
| Sep 1, 2026 | 5,462.00 | 5,462.00 | 5,462.00 | 5,462.00 | 5,462.00 | 0.48% | 234 |
| Aug 31, 2026 | 5,436.00 | 5,436.00 | 5,436.00 | 5,436.00 | 5,436.00 | -1.97% | 11 |
| Aug 19, 2026 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 4.82% | 12 |
| Aug 6, 2026 | 5,290.08 | 5,290.08 | 5,290.08 | 5,290.08 | 5,290.08 | -2.25% | 8 |
| Jul 30, 2026 | 5,411.58 | 5,411.58 | 5,411.58 | 5,411.58 | 5,411.58 | 0.86% | 9 |
| Jul 27, 2026 | 5,365.60 | 5,365.60 | 5,365.60 | 5,365.60 | 5,365.60 | 0.76% | 80 |
| Jul 24, 2026 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 1.99% | 14 |
| Jul 21, 2026 | 5,221.01 | 5,221.01 | 5,221.01 | 5,221.01 | 5,221.01 | -0.05% | 7 |
| Jul 20, 2026 | 5,226.00 | 5,226.00 | 5,221.00 | 5,223.50 | 5,223.50 | -1.63% | 16 |
| Jul 16, 2026 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 2.25% | 14 |
| Jul 15, 2026 | 5,193.00 | 5,193.00 | 5,193.00 | 5,193.00 | 5,193.00 | -2.26% | 155 |
| Jul 13, 2026 | 5,313.00 | 5,313.00 | 5,313.00 | 5,313.00 | 5,313.00 | -1.46% | 71 |
| Jul 9, 2026 | 5,391.50 | 5,391.50 | 5,391.50 | 5,391.50 | 5,391.50 | -0.01% | 32 |
| Jul 8, 2026 | 5,392.21 | 5,392.21 | 5,392.20 | 5,392.20 | 5,392.20 | -0.88% | 52 |
| Jul 7, 2026 | 5,426.00 | 5,440.00 | 5,426.00 | 5,440.00 | 5,440.00 | 2.60% | 298 |
| Jul 2, 2026 | 5,302.14 | 5,302.14 | 5,302.14 | 5,302.14 | 5,302.14 | 3.96% | 5 |
| Jun 26, 2026 | 5,087.67 | 5,100.00 | 5,087.67 | 5,100.00 | 5,100.00 | -0.26% | 28 |
| Jun 25, 2026 | 5,113.24 | 5,113.24 | 5,113.24 | 5,113.24 | 5,113.24 | 4.42% | 30 |
| Jun 23, 2026 | 4,914.01 | 4,914.01 | 4,914.01 | 4,914.01 | 4,896.69 | 0.68% | 6 |
| Jun 17, 2026 | 4,888.00 | 4,888.00 | 4,881.00 | 4,881.00 | 4,863.80 | -0.59% | 12 |
| Jun 16, 2026 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,892.70 | -0.24% | 34 |
| Jun 15, 2026 | 4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | 4,904.66 | -1.56% | 79 |
| Jun 8, 2026 | 5,000.00 | 5,000.00 | 4,999.99 | 4,999.99 | 4,982.37 | -0.52% | 12 |
| Jun 5, 2026 | 5,026.00 | 5,026.00 | 5,026.00 | 5,026.00 | 5,008.29 | 5.32% | 48 |
| Jun 3, 2026 | 4,769.10 | 4,772.29 | 4,769.10 | 4,772.28 | 4,755.46 | 1.11% | 20,540 |
| Jun 2, 2026 | 4,720.00 | 4,720.01 | 4,720.00 | 4,720.01 | 4,703.38 | -2.18% | 47 |
| May 27, 2026 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 4,808.00 | 0.23% | 23 |
| May 26, 2026 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 4,797.04 | -0.50% | 9 |
| May 22, 2026 | 4,841.79 | 4,841.79 | 4,838.00 | 4,838.00 | 4,820.95 | 1.43% | 54 |
| May 21, 2026 | 4,770.01 | 4,770.01 | 4,770.01 | 4,770.01 | 4,753.20 | 1.71% | 11 |
| May 18, 2026 | 4,682.00 | 4,690.00 | 4,682.00 | 4,690.00 | 4,673.47 | -1.28% | 43 |
| May 15, 2026 | 4,751.00 | 4,751.00 | 4,751.00 | 4,751.00 | 4,734.26 | 1.15% | 9 |
| May 12, 2026 | 4,697.00 | 4,697.00 | 4,697.00 | 4,697.00 | 4,680.45 | -0.53% | 8 |
| May 6, 2026 | 4,721.96 | 4,721.96 | 4,721.96 | 4,721.96 | 4,705.32 | 0.08% | 8 |
| May 5, 2026 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 4,701.37 | 1.24% | 707 |
| Apr 29, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,643.58 | -1.90% | 10 |
| Apr 21, 2026 | 4,750.23 | 4,750.23 | 4,750.22 | 4,750.23 | 4,733.49 | 0.33% | 18 |
| Apr 16, 2026 | 4,730.00 | 4,734.51 | 4,730.00 | 4,734.50 | 4,717.82 | -1.36% | 41 |
| Apr 14, 2026 | 4,800.01 | 4,800.01 | 4,800.01 | 4,800.01 | 4,783.10 | 1.27% | 19 |
| Apr 13, 2026 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,723.30 | -0.15% | 5 |
| Apr 10, 2026 | 4,747.00 | 4,747.00 | 4,747.00 | 4,747.00 | 4,730.27 | -1.85% | 206 |
| Apr 9, 2026 | 4,836.42 | 4,836.42 | 4,836.42 | 4,836.42 | 4,819.38 | 0.54% | 6 |