Vanguard Industrials ETF (BMV:VIS)
Mexico · Delayed Price · Currency is MXN 5,673.84
+33.65 (0.60%)
Last updated: Sep 22, 2026, 1:57 PM CST
BMV:VIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,500.00 | 5,673.84 | 5,500.00 | 5,673.84 | 5,673.84 | 0.60% | 922 |
| Sep 21, 2026 | 5,640.19 | 5,640.19 | 5,640.19 | 5,640.19 | 5,640.19 | 0.97% | 900 |
| Sep 17, 2026 | 5,585.83 | 5,585.83 | 5,585.83 | 5,585.83 | 5,585.83 | 0.20% | 17 |
| Sep 15, 2026 | 5,574.50 | 5,574.50 | 5,574.50 | 5,574.50 | 5,574.50 | -1.51% | 30 |
| Sep 9, 2026 | 5,726.87 | 5,726.87 | 5,660.00 | 5,660.00 | 5,660.00 | -0.26% | 501 |
| Sep 3, 2026 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.71% | 13 |
| Sep 2, 2026 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | -1.43% | 10 |
| Aug 31, 2026 | 5,720.00 | 5,720.00 | 5,715.00 | 5,717.00 | 5,717.00 | -2.04% | 265 |
| Aug 27, 2026 | 5,835.90 | 5,835.90 | 5,835.90 | 5,835.90 | 5,835.90 | -0.75% | 347 |
| Aug 26, 2026 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | -3.57% | 27 |
| Aug 10, 2026 | 6,098.00 | 6,098.00 | 6,098.00 | 6,098.00 | 6,098.00 | -1.64% | 26 |
| Aug 5, 2026 | 6,215.00 | 6,215.00 | 6,194.00 | 6,199.50 | 6,199.50 | 4.45% | 42 |
| Jul 29, 2026 | 5,935.10 | 5,935.10 | 5,935.10 | 5,935.10 | 5,935.10 | -1.18% | 660 |
| Jul 20, 2026 | 6,006.00 | 6,006.00 | 6,006.00 | 6,006.00 | 6,006.00 | -0.83% | 9 |
| Jul 17, 2026 | 6,081.00 | 6,081.00 | 6,056.00 | 6,056.00 | 6,056.00 | 0.51% | 110 |
| Jul 16, 2026 | 6,025.33 | 6,025.33 | 6,025.33 | 6,025.33 | 6,025.33 | -0.11% | 484 |
| Jul 15, 2026 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | -0.92% | 34 |
| Jul 13, 2026 | 6,088.00 | 6,088.00 | 6,088.00 | 6,088.00 | 6,088.00 | -1.00% | 9 |
| Jul 8, 2026 | 6,119.02 | 6,157.00 | 6,119.02 | 6,149.61 | 6,149.61 | -1.42% | 42 |
| Jul 6, 2026 | 6,256.50 | 6,256.50 | 6,238.00 | 6,238.00 | 6,238.00 | 1.19% | 29 |
| Jul 2, 2026 | 6,177.00 | 6,177.00 | 6,164.48 | 6,164.48 | 6,164.48 | -0.71% | 49 |
| Jun 29, 2026 | 6,208.77 | 6,208.77 | 6,208.77 | 6,208.77 | 6,208.77 | 0.19% | 161,000 |
| Jun 26, 2026 | 6,202.00 | 6,202.00 | 6,196.70 | 6,196.70 | 6,196.70 | 0.49% | 30 |
| Jun 23, 2026 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,166.67 | 0.39% | 6 |
| Jun 22, 2026 | 6,155.94 | 6,155.94 | 6,155.94 | 6,155.94 | 6,142.66 | 1.99% | 10 |
| Jun 15, 2026 | 6,036.00 | 6,036.00 | 6,036.00 | 6,036.00 | 6,022.98 | 2.25% | 4,812 |
| Jun 9, 2026 | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 5,890.26 | -0.67% | 23 |
| Jun 8, 2026 | 5,943.00 | 5,943.00 | 5,943.00 | 5,943.00 | 5,930.18 | 0.39% | 11 |
| Jun 5, 2026 | 5,988.00 | 5,988.00 | 5,920.00 | 5,920.00 | 5,907.23 | 0.42% | 31 |
| Jun 1, 2026 | 5,840.00 | 5,895.10 | 5,840.00 | 5,895.10 | 5,882.38 | -0.55% | 63 |
| May 29, 2026 | 5,927.90 | 5,927.90 | 5,927.90 | 5,927.90 | 5,915.11 | -0.20% | 54 |
| May 26, 2026 | 5,910.00 | 5,939.55 | 5,910.00 | 5,939.55 | 5,926.73 | 1.90% | 54 |
| May 22, 2026 | 5,812.76 | 5,828.81 | 5,812.76 | 5,828.81 | 5,816.23 | 0.98% | 16 |
| May 21, 2026 | 5,789.00 | 5,789.00 | 5,772.00 | 5,772.00 | 5,759.55 | -1.74% | 547 |
| May 14, 2026 | 5,874.00 | 5,874.00 | 5,874.00 | 5,874.00 | 5,861.33 | -0.54% | 2,404 |
| May 11, 2026 | 5,906.00 | 5,906.00 | 5,906.00 | 5,906.00 | 5,893.26 | 0.78% | 33 |
| May 4, 2026 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,847.36 | 0.14% | 8 |
| Apr 27, 2026 | 5,850.00 | 5,852.00 | 5,850.00 | 5,852.00 | 5,839.37 | 0.03% | 40 |
| Apr 21, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,837.38 | -0.09% | 45 |
| Apr 20, 2026 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,842.37 | 2.11% | 37,550 |
| Apr 16, 2026 | 5,734.18 | 5,734.18 | 5,734.18 | 5,734.18 | 5,721.81 | 4.86% | 19 |
| Mar 30, 2026 | 5,468.61 | 5,468.61 | 5,468.61 | 5,468.61 | 5,456.81 | -1.87% | 1,430 |
| Mar 27, 2026 | 5,573.03 | 5,573.03 | 5,573.03 | 5,573.03 | 5,561.01 | -0.48% | 261 |