Skip to main content
logo
Vanguard Dividend Appreciation ETF (BMV:VIG)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,900.20
-15.94 (-0.41%)
Last updated: Jul 31, 2025

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,919.703,919.703,919.703,919.70-0.50%7
Jul 31, 20253,922.883,922.883,900.203,900.20--0.41%37
Jul 30, 20253,920.003,920.003,910.673,916.14-0.15%24,466
Jul 29, 20253,910.323,910.323,910.323,910.32-0.77%15
Jul 25, 20253,880.353,880.353,880.353,880.35-0.56%13
Jul 23, 20253,858.923,866.043,858.923,858.93--0.08%23,428
Jul 21, 20253,861.903,861.903,861.903,861.90-0.05%61,244
Jul 18, 20253,859.993,860.003,859.993,860.00--0.36%54
Jul 17, 20253,874.073,874.073,874.073,874.07-1.25%25,602
Jul 16, 20253,855.003,855.003,825.003,826.30--1.03%57
Jul 15, 20253,866.193,866.193,866.193,866.19-0.16%23
Jul 14, 20253,860.003,860.003,860.003,860.00-0.63%7
Jul 8, 20253,835.853,835.853,835.853,835.85--0.37%15
Jul 7, 20253,869.003,869.003,850.013,850.01--1.01%64
Jul 3, 20253,870.003,889.353,870.003,889.35-0.50%60
Jul 2, 20253,870.003,870.003,870.003,870.00--17
Jul 1, 20253,870.003,870.003,870.003,870.00-1.10%14
Jun 30, 20253,828.003,828.003,828.003,828.00--0.18%12
Jun 26, 20253,835.093,835.093,835.093,835.09-0.13%2,308
Jun 25, 20253,830.003,830.003,830.003,830.00--0.65%20
Jun 24, 20253,856.003,856.003,855.003,855.00-1.18%2,321
Jun 17, 20253,810.003,810.003,810.003,810.00-0.24%31
Jun 11, 20253,801.003,801.003,801.003,801.00--0.53%12
Jun 9, 20253,833.993,833.993,821.393,821.39--0.35%13
Jun 6, 20253,835.003,835.003,835.003,835.00-0.24%28
Jun 5, 20253,826.003,826.003,826.003,826.00-0.60%31
Jun 2, 20253,803.003,803.013,803.003,803.01--0.79%159
May 30, 20253,833.253,833.253,833.253,833.25-1.38%16
May 27, 20253,773.003,782.003,773.003,781.00--2,460
May 23, 20253,781.033,781.033,781.033,781.03--6,990
May 22, 20253,781.043,781.043,781.043,781.04--0.50%26
May 21, 20253,800.003,800.003,800.003,800.00--1.29%2,105
May 16, 20253,849.503,849.503,849.503,849.50-1.84%11
May 14, 20253,780.003,780.003,780.003,780.00--1.06%75
May 13, 20253,820.623,820.623,820.623,820.62-0.58%17
May 2, 20253,798.553,798.553,798.553,798.55-6.49%22
Apr 21, 20253,567.003,567.003,567.003,567.00--3.18%11
Apr 10, 20253,684.003,684.003,684.003,684.00--0.96%8
Apr 8, 20253,719.743,719.743,719.743,719.74-3.33%209
Apr 7, 20253,600.003,600.003,600.003,600.00--2.39%590
Apr 4, 20253,688.003,688.003,688.003,688.00--3.25%24
Apr 3, 20253,812.013,812.013,812.013,812.01--2.95%28
Mar 31, 20253,928.003,928.003,928.003,928.00-0.20%69
Mar 28, 20253,920.003,920.003,920.003,920.00-1.06%73
Mar 18, 20253,879.003,879.003,879.003,879.00-1.76%164
Mar 14, 20253,812.003,812.003,812.003,812.00--17
Mar 13, 20253,830.003,830.003,812.003,812.00--5.62%760
Mar 7, 20254,039.004,039.004,039.004,039.00--1.97%9
Mar 4, 20254,139.004,139.004,120.004,120.00--0.48%27
Feb 27, 20254,140.004,140.004,140.004,140.00-0.07%8