Vanguard Dividend Appreciation ETF (BMV:VIG)
Mexico · Delayed Price · Currency is MXN 4,115.00
+15.00 (0.37%)
At close: Sep 22, 2026
BMV:VIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4,095.00 | 4,100.00 | 4,095.00 | 4,100.00 | 4,100.00 | 0.49% | 83 |
| Sep 18, 2026 | 4,055.05 | 4,080.01 | 4,055.05 | 4,080.01 | 4,080.01 | - | 174 |
| Sep 17, 2026 | 4,060.00 | 4,080.00 | 4,060.00 | 4,080.00 | 4,080.00 | 0.22% | 39 |
| Sep 15, 2026 | 4,071.01 | 4,071.01 | 4,071.01 | 4,071.01 | 4,071.01 | 0.02% | 24 |
| Sep 11, 2026 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.68% | 22 |
| Sep 9, 2026 | 4,042.39 | 4,042.39 | 4,042.39 | 4,042.39 | 4,042.39 | -0.67% | 66 |
| Sep 8, 2026 | 4,069.50 | 4,069.50 | 4,069.50 | 4,069.50 | 4,069.50 | -0.79% | 92 |
| Sep 4, 2026 | 4,102.05 | 4,102.05 | 4,102.05 | 4,102.05 | 4,102.05 | 0.44% | 9 |
| Sep 3, 2026 | 4,084.12 | 4,084.12 | 4,084.12 | 4,084.12 | 4,084.12 | -0.58% | 32 |
| Sep 2, 2026 | 4,108.00 | 4,108.00 | 4,108.00 | 4,108.00 | 4,108.00 | -0.36% | 49 |
| Aug 31, 2026 | 4,121.85 | 4,123.00 | 4,115.00 | 4,123.00 | 4,123.00 | -0.55% | 760 |
| Aug 28, 2026 | 4,125.01 | 4,146.00 | 4,125.00 | 4,146.00 | 4,146.00 | 0.51% | 52 |
| Aug 27, 2026 | 4,128.74 | 4,128.74 | 4,125.00 | 4,125.00 | 4,125.00 | -0.48% | 265 |
| Aug 26, 2026 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.36% | 47 |
| Aug 25, 2026 | 4,140.00 | 4,145.00 | 4,130.01 | 4,130.01 | 4,130.01 | -0.10% | 39 |
| Aug 20, 2026 | 4,134.00 | 4,134.00 | 4,134.00 | 4,134.00 | 4,134.00 | -0.82% | 13 |
| Aug 18, 2026 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | 0.07% | 12 |
| Aug 17, 2026 | 4,160.01 | 4,174.70 | 4,160.01 | 4,165.01 | 4,165.01 | -0.47% | 40 |
| Aug 14, 2026 | 4,184.50 | 4,184.50 | 4,184.50 | 4,184.50 | 4,184.50 | -1.17% | 39 |
| Aug 11, 2026 | 4,234.10 | 4,234.10 | 4,234.10 | 4,234.10 | 4,234.10 | 0.81% | 6 |
| Aug 7, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.24% | 32 |
| Aug 6, 2026 | 4,210.01 | 4,210.01 | 4,210.00 | 4,210.01 | 4,210.01 | 0.24% | 97 |
| Aug 5, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1.30% | 11 |
| Jul 31, 2026 | 4,146.26 | 4,146.26 | 4,146.00 | 4,146.00 | 4,146.00 | - | 41 |
| Jul 30, 2026 | 4,146.00 | 4,146.01 | 4,146.00 | 4,146.01 | 4,146.01 | -1.52% | 48 |
| Jul 29, 2026 | 4,200.01 | 4,210.00 | 4,200.01 | 4,210.00 | 4,210.00 | 0.11% | 44 |
| Jul 28, 2026 | 4,205.57 | 4,205.57 | 4,205.57 | 4,205.57 | 4,205.57 | 0.64% | 8 |
| Jul 27, 2026 | 4,172.99 | 4,179.00 | 4,172.99 | 4,179.00 | 4,179.00 | 1.68% | 249 |
| Jul 23, 2026 | 4,109.98 | 4,109.98 | 4,109.98 | 4,109.98 | 4,109.98 | -0.22% | 12 |
| Jul 20, 2026 | 4,067.01 | 4,120.00 | 4,067.01 | 4,119.00 | 4,119.00 | -1.22% | 77 |
| Jul 17, 2026 | 4,191.71 | 4,229.99 | 4,168.00 | 4,170.00 | 4,170.00 | 0.52% | 158 |
| Jul 16, 2026 | 4,148.57 | 4,148.57 | 4,148.57 | 4,148.57 | 4,148.57 | 0.09% | 13 |
| Jul 14, 2026 | 4,145.03 | 4,145.03 | 4,145.03 | 4,145.03 | 4,145.03 | -0.69% | 37 |
| Jul 10, 2026 | 4,180.00 | 4,180.00 | 4,174.00 | 4,174.00 | 4,174.00 | -0.62% | 130 |
| Jul 9, 2026 | 4,170.01 | 4,199.99 | 4,170.01 | 4,199.99 | 4,199.99 | - | 265 |
| Jul 8, 2026 | 4,199.99 | 4,199.99 | 4,199.99 | 4,199.99 | 4,199.99 | 0.28% | 30 |
| Jul 7, 2026 | 4,188.13 | 4,188.13 | 4,188.13 | 4,188.13 | 4,188.13 | 0.63% | 10 |
| Jul 6, 2026 | 4,165.00 | 4,165.00 | 4,162.00 | 4,162.00 | 4,162.00 | 0.45% | 43 |
| Jul 2, 2026 | 4,143.36 | 4,143.36 | 4,143.36 | 4,143.36 | 4,143.36 | -0.02% | 11 |
| Jun 30, 2026 | 4,143.99 | 4,143.99 | 4,143.99 | 4,143.99 | 4,143.99 | 0.17% | 66 |
| Jun 29, 2026 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | 0.72% | 25 |
| Jun 26, 2026 | 4,100.00 | 4,107.33 | 4,100.00 | 4,107.33 | 4,107.33 | 0.02% | 52 |
| Jun 25, 2026 | 4,126.01 | 4,130.00 | 4,123.93 | 4,123.93 | 4,106.40 | -0.06% | 37,924 |
| Jun 23, 2026 | 4,126.32 | 4,126.32 | 4,126.32 | 4,126.32 | 4,108.78 | 0.75% | 36,404 |
| Jun 22, 2026 | 4,106.00 | 4,106.00 | 4,090.00 | 4,095.79 | 4,078.38 | 0.41% | 62 |
| Jun 16, 2026 | 4,079.01 | 4,079.01 | 4,079.00 | 4,079.00 | 4,061.66 | -0.02% | 24 |
| Jun 15, 2026 | 4,087.00 | 4,087.00 | 4,076.41 | 4,079.86 | 4,062.52 | 0.63% | 72 |
| Jun 12, 2026 | 4,086.99 | 4,086.99 | 4,054.40 | 4,054.40 | 4,037.17 | 0.01% | 36,820 |
| Jun 10, 2026 | 4,058.00 | 4,058.00 | 4,054.00 | 4,054.00 | 4,036.77 | -1.32% | 38,153 |
| Jun 5, 2026 | 4,100.32 | 4,108.35 | 4,100.32 | 4,108.35 | 4,090.89 | 0.34% | 36,556 |