Skip to main content
logo
Vanguard Dividend Appreciation ETF (BMV:VIG)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,973.00
+0.99 (0.02%)
At close: Oct 10, 2025

BMV:VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,973.003,973.003,973.003,973.003,973.000.02%5
Oct 8, 20253,987.003,987.003,972.013,972.013,972.01-1.27%65
Oct 3, 20253,989.664,023.003,989.664,023.004,023.000.33%14
Oct 2, 20254,000.004,009.713,999.694,009.714,009.710.59%46
Oct 1, 20253,986.003,986.003,986.003,986.003,986.001.35%12
Sep 29, 20253,985.003,985.003,931.093,933.003,933.00-0.74%62
Sep 26, 20253,962.003,965.003,962.003,962.203,946.330.33%230
Sep 25, 20253,949.003,949.003,949.003,949.003,933.18-0.43%147
Sep 24, 20253,966.013,966.013,966.013,966.013,950.12-12
Sep 23, 20253,966.263,966.263,966.003,966.003,950.111.69%74
Sep 22, 20253,993.593,993.593,900.013,900.013,884.39-1.51%46
Sep 17, 20253,959.993,960.003,959.993,960.003,944.14-0.10%96
Sep 15, 20253,963.873,964.003,963.873,964.003,948.12-0.02%32
Sep 9, 20253,964.613,964.613,964.613,964.613,948.731.01%10
Sep 3, 20253,925.003,925.003,925.003,925.003,909.28-1.01%9
Sep 2, 20253,988.003,988.003,964.993,964.993,949.110.94%30
Aug 29, 20253,928.003,928.003,928.003,928.003,912.27-0.45%11
Aug 27, 20253,945.873,945.873,945.873,945.873,930.060.66%30,103
Aug 25, 20253,915.323,920.013,915.323,920.003,904.30-0.38%179
Aug 22, 20253,937.003,937.003,935.003,935.003,919.240.20%148
Aug 20, 20253,927.053,927.053,927.043,927.043,911.31-43
Aug 18, 20253,940.013,940.013,927.043,927.043,911.31-0.30%20
Aug 15, 20253,920.003,939.003,920.003,939.003,923.220.87%71
Aug 13, 20253,905.003,905.003,905.003,905.003,889.360.87%21
Aug 12, 20253,871.503,871.503,871.503,871.503,855.990.06%175
Aug 6, 20253,869.013,869.013,869.013,869.013,853.51-0.03%14
Aug 5, 20253,870.013,870.013,870.013,870.013,854.51-1.27%21
Aug 1, 20253,919.703,919.703,919.703,919.703,904.000.50%7
Jul 31, 20253,922.883,922.883,900.203,900.203,884.58-0.41%37
Jul 30, 20253,920.003,920.003,910.673,916.143,900.450.15%24,466
Jul 29, 20253,910.323,910.323,910.323,910.323,894.660.77%15
Jul 25, 20253,880.353,880.353,880.353,880.353,864.810.56%13
Jul 23, 20253,858.923,866.043,858.923,858.933,843.47-0.08%23,428
Jul 21, 20253,861.903,861.903,861.903,861.903,846.430.05%61,244
Jul 18, 20253,859.993,860.003,859.993,860.003,844.54-0.36%54
Jul 17, 20253,874.073,874.073,874.073,874.073,858.551.25%25,602
Jul 16, 20253,855.003,855.003,825.003,826.303,810.97-1.03%57
Jul 15, 20253,866.193,866.193,866.193,866.193,850.700.16%23
Jul 14, 20253,860.003,860.003,860.003,860.003,844.540.63%7
Jul 8, 20253,835.853,835.853,835.853,835.853,820.49-0.37%15
Jul 7, 20253,869.003,869.003,850.013,850.013,834.59-1.01%64
Jul 3, 20253,870.003,889.353,870.003,889.353,873.770.50%60
Jul 2, 20253,870.003,870.003,870.003,870.003,854.50-17
Jul 1, 20253,870.003,870.003,870.003,870.003,854.501.10%14
Jun 30, 20253,828.003,828.003,828.003,828.003,812.67-0.18%12
Jun 26, 20253,835.093,835.093,835.093,835.093,803.370.13%2,308
Jun 25, 20253,830.003,830.003,830.003,830.003,798.33-0.65%20
Jun 24, 20253,856.003,856.003,855.003,855.003,823.121.18%2,321
Jun 17, 20253,810.003,810.003,810.003,810.003,778.490.24%31
Jun 11, 20253,801.003,801.003,801.003,801.003,769.57-0.53%12