Skip to main content
logo
Vanguard Dividend Appreciation ETF (BMV:VIG)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,070.49
+20.32 (0.50%)
At close: May 28, 2026

BMV:VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,070.234,089.994,067.004,067.004,067.00-0.09%66
May 28, 20264,070.494,070.494,070.494,070.494,070.490.50%6,065
May 27, 20264,065.004,065.004,030.014,050.174,050.17-0.32%172
May 25, 20264,063.214,063.214,063.214,063.214,063.210.50%6
May 22, 20264,043.004,043.004,043.004,043.004,043.001.28%234
May 21, 20263,992.003,992.003,992.003,992.003,992.00-11
May 20, 20263,991.993,991.993,991.993,991.993,991.99-75
May 19, 20263,992.013,998.003,992.003,992.003,992.000.30%54
May 15, 20263,980.003,980.003,980.003,980.003,980.000.20%40
May 14, 20263,950.163,972.003,950.163,972.003,972.001.07%42
May 13, 20263,930.003,930.003,930.003,930.003,930.000.67%16
May 12, 20263,904.523,904.523,904.013,904.013,904.01-1.01%20
May 8, 20263,943.993,943.993,943.993,943.993,943.99-0.02%15
May 7, 20263,944.823,944.823,944.823,944.823,944.82-0.60%20
May 6, 20263,968.643,968.643,968.643,968.643,968.64-0.16%33
May 4, 20263,975.003,975.003,975.003,975.003,975.001.58%10
Apr 28, 20263,913.003,913.003,913.003,913.003,913.00-0.84%50
Apr 24, 20263,969.203,969.203,946.003,946.003,946.000.42%805
Apr 22, 20263,929.633,929.633,929.633,929.633,929.63-0.02%9,182
Apr 20, 20263,942.103,942.103,930.543,930.543,930.540.78%9,342
Apr 17, 20263,900.003,900.003,900.003,900.003,900.000.44%9,354
Apr 16, 20263,870.003,883.003,870.003,883.003,883.000.91%11
Apr 13, 20263,848.013,848.013,848.003,848.003,848.000.47%25
Apr 7, 20263,830.003,830.003,830.003,830.003,830.00-0.39%55
Apr 6, 20263,845.003,845.013,845.003,845.013,845.01-0.13%130
Mar 31, 20263,850.003,850.003,850.003,850.003,850.000.13%10
Mar 25, 20263,850.003,859.993,850.003,859.993,845.170.91%12
Mar 23, 20263,825.003,825.003,825.003,825.003,810.31-13
Mar 20, 20263,833.043,833.043,825.003,825.003,810.31-24
Mar 19, 20263,825.003,825.003,825.003,825.003,810.31-0.79%13
Mar 17, 20263,879.213,879.213,855.623,855.623,840.81-1.16%69
Mar 12, 20263,901.423,901.423,901.013,901.013,886.03-0.10%215
Mar 10, 20263,905.013,905.013,905.003,905.003,890.00-1.63%58
Mar 4, 20263,950.003,969.753,950.003,969.753,954.500.50%21
Mar 3, 20263,950.003,950.003,950.003,950.003,934.83-0.43%87
Feb 10, 20263,960.003,967.003,960.003,967.003,951.772.41%20
Feb 4, 20263,873.673,873.673,873.673,873.673,858.79-79
Feb 3, 20263,880.013,880.013,873.663,873.663,858.780.48%25,626
Jan 28, 20263,855.203,855.203,855.203,855.203,840.39-1.59%24,956
Jan 23, 20263,917.303,917.303,917.303,917.303,902.26-0.50%12
Jan 22, 20263,937.003,937.003,937.003,937.003,921.881.32%19
Jan 21, 20263,885.563,885.563,885.563,885.563,870.64-0.69%17
Jan 20, 20263,912.703,912.703,912.703,912.703,897.67-1.44%34
Jan 16, 20263,970.013,970.013,970.013,970.013,954.76-0.25%14
Jan 15, 20264,014.994,014.993,980.003,980.003,964.72-0.87%99
Jan 14, 20264,014.994,014.994,014.994,014.993,999.57-15
Jan 13, 20264,059.994,059.994,015.004,015.003,999.58-0.72%378
Jan 9, 20264,050.004,050.004,044.004,044.004,028.470.62%11
Jan 8, 20264,015.064,021.004,015.064,019.034,003.600.22%25,145
Jan 7, 20264,010.014,010.014,010.014,010.013,994.611.59%26