Vanguard Industrials ETF (BMV:VIS)
Mexico · Delayed Price · Currency is MXN 5,490.00
0.00 (0.00%)
At close: Oct 10, 2025
BMV:VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - | - |
| Oct 7, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1.69% | 26 |
| Sep 30, 2025 | 5,389.91 | 5,399.00 | 5,389.91 | 5,399.00 | 5,399.00 | 0.69% | 8,976 |
| Sep 9, 2025 | 5,362.00 | 5,362.00 | 5,362.00 | 5,362.00 | 5,348.58 | -0.57% | 81 |
| Sep 8, 2025 | 5,392.85 | 5,392.85 | 5,392.85 | 5,392.85 | 5,379.35 | 0.52% | 22 |
| Sep 3, 2025 | 5,365.03 | 5,365.11 | 5,362.13 | 5,365.00 | 5,351.57 | -1.20% | 97 |
| Aug 29, 2025 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,416.41 | -0.77% | 29 |
| Aug 28, 2025 | 5,472.00 | 5,472.00 | 5,472.00 | 5,472.00 | 5,458.30 | 0.04% | 18 |
| Aug 25, 2025 | 5,457.15 | 5,470.00 | 5,457.15 | 5,470.00 | 5,456.31 | 0.74% | 62 |
| Aug 22, 2025 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,416.41 | 1.27% | 154 |
| Aug 7, 2025 | 5,361.73 | 5,361.73 | 5,361.73 | 5,361.73 | 5,348.31 | -0.04% | 60,528 |
| Aug 6, 2025 | 5,377.00 | 5,377.00 | 5,364.00 | 5,364.00 | 5,350.57 | -1.95% | 33 |
| Jul 31, 2025 | 5,470.50 | 5,470.50 | 5,470.50 | 5,470.50 | 5,456.81 | 1.50% | 40 |
| Jul 18, 2025 | 5,389.40 | 5,389.40 | 5,389.40 | 5,389.40 | 5,375.91 | -0.14% | 47 |
| Jul 16, 2025 | 5,397.00 | 5,397.00 | 5,397.00 | 5,397.00 | 5,383.49 | - | 6 |
| Jul 15, 2025 | 5,397.00 | 5,397.00 | 5,397.00 | 5,397.00 | 5,383.49 | 0.62% | 118 |
| Jul 10, 2025 | 5,364.00 | 5,364.00 | 5,364.00 | 5,364.00 | 5,350.57 | 3.55% | 28 |
| Jul 8, 2025 | 5,179.93 | 5,179.93 | 5,179.93 | 5,179.93 | 5,166.96 | - | 52 |
| Jun 25, 2025 | 5,179.93 | 5,179.93 | 5,179.93 | 5,179.93 | 5,153.65 | 0.02% | 20,252 |
| Jun 20, 2025 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | 5,152.72 | 0.51% | 61 |
| Jun 18, 2025 | 5,148.78 | 5,152.79 | 5,148.78 | 5,152.79 | 5,126.65 | 0.29% | 1,750 |
| Jun 13, 2025 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,111.93 | -1.87% | 26 |
| May 28, 2025 | 5,235.88 | 5,235.88 | 5,235.88 | 5,235.88 | 5,209.31 | 2.69% | 5,900 |
| May 23, 2025 | 5,098.71 | 5,098.71 | 5,098.71 | 5,098.71 | 5,072.84 | -1.42% | 336 |
| May 22, 2025 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | 5,145.76 | -1.05% | 44 |
| May 21, 2025 | 5,238.00 | 5,238.00 | 5,227.00 | 5,227.00 | 5,200.48 | -0.36% | 11 |
| May 20, 2025 | 5,259.00 | 5,259.00 | 5,245.90 | 5,245.90 | 5,219.28 | -0.78% | 5,725 |
| May 19, 2025 | 5,289.00 | 5,289.00 | 5,287.00 | 5,287.00 | 5,260.18 | 0.88% | 7,509 |
| May 13, 2025 | 5,229.00 | 5,247.50 | 5,229.00 | 5,241.00 | 5,214.41 | 3.01% | 192 |
| May 8, 2025 | 5,062.41 | 5,087.72 | 5,062.41 | 5,087.72 | 5,061.91 | 8.25% | 68 |
| Apr 22, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,676.15 | -4.47% | 10 |
| Apr 14, 2025 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,895.04 | - | 16 |