Skip to main content
logo
Vanguard Dividend Appreciation ETF (BMV:VIG)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,969.75
+19.75 (0.50%)
Last updated: Mar 4, 2026, 2:40 PM CST

BMV:VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,950.003,969.753,950.003,969.753,969.750.50%21
Mar 3, 20263,950.003,950.003,950.003,950.003,950.00-0.43%87
Feb 10, 20263,960.003,967.003,960.003,967.003,967.002.41%20
Feb 4, 20263,873.673,873.673,873.673,873.673,873.67-79
Feb 3, 20263,880.013,880.013,873.663,873.663,873.660.48%25,626
Jan 28, 20263,855.203,855.203,855.203,855.203,855.20-1.59%24,956
Jan 23, 20263,917.303,917.303,917.303,917.303,917.30-0.50%12
Jan 22, 20263,937.003,937.003,937.003,937.003,937.001.32%19
Jan 21, 20263,885.563,885.563,885.563,885.563,885.56-0.69%17
Jan 20, 20263,912.703,912.703,912.703,912.703,912.70-1.44%34
Jan 16, 20263,970.013,970.013,970.013,970.013,970.01-0.25%14
Jan 15, 20264,014.994,014.993,980.003,980.003,980.00-0.87%99
Jan 14, 20264,014.994,014.994,014.994,014.994,014.99-15
Jan 13, 20264,059.994,059.994,015.004,015.004,015.00-0.72%378
Jan 9, 20264,050.004,050.004,044.004,044.004,044.000.62%11
Jan 8, 20264,015.064,021.004,015.064,019.034,019.030.22%25,145
Jan 7, 20264,010.014,010.014,010.014,010.014,010.011.59%26
Jan 2, 20263,947.253,947.253,947.253,947.253,947.25-0.57%26
Dec 31, 20253,970.003,970.003,970.003,970.003,970.000.13%8
Dec 23, 20253,965.023,965.023,965.023,965.023,965.020.13%77
Dec 22, 20253,959.993,959.993,959.993,959.993,959.99-0.40%34
Dec 19, 20253,950.013,976.003,950.013,976.003,960.070.66%43
Dec 18, 20253,965.933,965.933,890.033,950.003,934.17-0.38%606
Dec 16, 20253,965.003,965.003,965.003,965.003,949.11-0.53%7
Dec 15, 20254,025.004,025.003,986.003,986.003,970.03-1.58%25
Dec 10, 20254,029.004,050.004,029.004,050.004,033.770.38%29
Dec 8, 20254,034.714,034.714,034.714,034.714,018.54-0.13%33
Dec 5, 20254,039.004,040.004,039.004,040.004,023.810.25%116
Dec 4, 20254,030.004,030.004,030.004,030.004,013.85-0.38%13
Dec 3, 20254,035.334,045.204,035.334,045.204,028.99-0.32%710
Dec 1, 20254,089.994,089.994,050.004,058.154,041.890.25%70
Nov 26, 20254,062.014,062.014,048.014,048.014,031.790.50%23
Nov 24, 20254,028.004,028.004,028.004,028.004,011.862.10%13
Nov 20, 20253,945.003,945.003,945.003,945.003,929.190.08%11
Nov 18, 20253,997.223,997.223,942.003,942.003,926.20-1.20%70
Nov 14, 20253,989.993,990.003,989.993,990.003,974.01-26
Nov 13, 20253,994.013,994.013,990.003,990.003,974.01-1.04%62,738
Nov 12, 20254,031.934,031.934,031.934,031.934,015.770.40%20
Nov 11, 20254,015.684,016.004,015.684,016.003,999.911.08%17
Nov 7, 20253,997.013,997.013,972.913,972.913,956.99-1.05%50,514
Nov 6, 20254,015.004,015.004,015.004,015.003,998.91-0.27%13
Nov 5, 20254,026.004,026.004,026.004,026.004,009.870.01%66
Nov 4, 20254,011.844,025.714,011.844,025.714,009.580.89%26,209
Nov 3, 20253,982.003,990.003,975.003,990.003,974.01-0.87%112
Oct 31, 20254,025.004,025.004,025.004,025.004,008.87-0.37%32,918
Oct 30, 20254,036.544,040.014,036.544,040.014,023.820.01%38
Oct 27, 20254,039.544,039.544,039.544,039.544,023.350.25%37
Oct 24, 20254,005.004,029.604,005.004,029.604,013.450.72%28
Oct 23, 20253,998.994,000.863,998.994,000.863,984.830.52%28
Oct 22, 20253,980.093,980.093,980.093,980.093,964.14-0.80%75,503