Vanguard Real Estate ETF (BMV:VNQ)
Mexico · Delayed Price · Currency is MXN 1,590.00
+10.33 (0.65%)
At close: Mar 31, 2026
BMV:VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.65% | 42 |
| Mar 30, 2026 | 1,579.67 | 1,595.49 | 1,579.67 | 1,579.67 | 1,579.67 | 0.11% | 139 |
| Mar 27, 2026 | 1,570.00 | 1,577.87 | 1,570.00 | 1,577.87 | 1,577.87 | 0.67% | 47 |
| Mar 26, 2026 | 1,567.37 | 1,567.37 | 1,567.37 | 1,567.37 | 1,567.37 | 0.55% | 32 |
| Mar 25, 2026 | 1,573.03 | 1,573.03 | 1,558.75 | 1,558.75 | 1,558.75 | -0.95% | 74 |
| Mar 24, 2026 | 1,590.00 | 1,590.00 | 1,573.74 | 1,573.74 | 1,573.74 | -1.64% | 52 |
| Mar 23, 2026 | 1,596.55 | 1,607.00 | 1,596.39 | 1,600.01 | 1,583.13 | -0.37% | 108 |
| Mar 20, 2026 | 1,623.00 | 1,623.00 | 1,605.00 | 1,606.00 | 1,589.05 | -1.05% | 128 |
| Mar 19, 2026 | 1,625.01 | 1,627.02 | 1,622.00 | 1,623.00 | 1,605.88 | -2.14% | 240 |
| Mar 17, 2026 | 1,656.01 | 1,660.00 | 1,656.01 | 1,658.46 | 1,640.96 | -0.09% | 67 |
| Mar 13, 2026 | 1,630.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,642.48 | 0.91% | 75 |
| Mar 12, 2026 | 1,643.84 | 1,660.00 | 1,643.84 | 1,645.00 | 1,627.64 | 0.55% | 261 |
| Mar 11, 2026 | 1,638.00 | 1,642.00 | 1,633.01 | 1,636.00 | 1,618.74 | -0.61% | 156 |
| Mar 10, 2026 | 1,660.00 | 1,669.99 | 1,646.00 | 1,646.01 | 1,628.64 | -0.63% | 132 |
| Mar 9, 2026 | 1,656.51 | 1,656.51 | 1,637.95 | 1,656.51 | 1,639.03 | -0.79% | 156 |
| Mar 6, 2026 | 1,679.01 | 1,679.01 | 1,668.30 | 1,669.62 | 1,652.00 | -0.46% | 41 |
| Mar 5, 2026 | 1,680.53 | 1,680.53 | 1,677.32 | 1,677.32 | 1,659.62 | 0.14% | 126 |
| Mar 4, 2026 | 1,674.99 | 1,675.00 | 1,670.00 | 1,675.00 | 1,657.33 | -0.59% | 70 |
| Mar 3, 2026 | 1,654.67 | 1,685.00 | 1,654.67 | 1,685.00 | 1,667.22 | 1.32% | 501 |
| Mar 2, 2026 | 1,640.01 | 1,662.99 | 1,640.01 | 1,662.99 | 1,645.44 | 0.54% | 114 |
| Feb 27, 2026 | 1,650.00 | 1,654.01 | 1,650.00 | 1,654.01 | 1,636.56 | 1.66% | 274 |
| Feb 25, 2026 | 1,635.00 | 1,636.00 | 1,626.99 | 1,626.99 | 1,609.82 | -0.49% | 3,508 |
| Feb 24, 2026 | 1,648.00 | 1,648.00 | 1,635.00 | 1,635.00 | 1,617.75 | 0.27% | 20 |
| Feb 23, 2026 | 1,630.58 | 1,630.58 | 1,630.58 | 1,630.58 | 1,613.38 | 0.62% | 10 |
| Feb 20, 2026 | 1,620.49 | 1,620.50 | 1,620.49 | 1,620.50 | 1,603.40 | -0.58% | 34 |
| Feb 19, 2026 | 1,615.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,612.80 | 0.93% | 48 |
| Feb 18, 2026 | 1,615.00 | 1,615.01 | 1,615.00 | 1,615.01 | 1,597.97 | -0.92% | 101 |
| Feb 17, 2026 | 1,630.00 | 1,633.00 | 1,630.00 | 1,630.01 | 1,612.81 | 2.52% | 278 |
| Feb 16, 2026 | 1,630.00 | 1,630.00 | 1,589.99 | 1,589.99 | 1,573.21 | -1.00% | 203 |
| Feb 12, 2026 | 1,615.00 | 1,615.00 | 1,606.00 | 1,606.00 | 1,589.05 | - | 46 |
| Feb 11, 2026 | 1,609.60 | 1,620.00 | 1,606.02 | 1,606.02 | 1,589.07 | 0.63% | 325 |
| Feb 10, 2026 | 1,562.00 | 1,603.79 | 1,562.00 | 1,596.01 | 1,579.17 | 2.17% | 212 |
| Feb 9, 2026 | 1,599.00 | 1,599.00 | 1,562.10 | 1,562.10 | 1,545.62 | -0.69% | 227 |
| Feb 6, 2026 | 1,582.03 | 1,584.74 | 1,573.02 | 1,573.02 | 1,556.42 | -0.44% | 165 |
| Feb 5, 2026 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 1,563.33 | 0.32% | 169 |
| Feb 4, 2026 | 1,537.56 | 1,577.00 | 1,537.56 | 1,575.00 | 1,558.38 | 1.94% | 244 |
| Feb 3, 2026 | 1,565.77 | 1,565.77 | 1,540.00 | 1,545.00 | 1,528.70 | -0.39% | 214 |
| Jan 29, 2026 | 1,546.23 | 1,551.04 | 1,546.23 | 1,551.04 | 1,534.67 | -0.19% | 32 |
| Jan 28, 2026 | 1,552.89 | 1,557.20 | 1,552.89 | 1,554.00 | 1,537.60 | 0.07% | 45 |
| Jan 27, 2026 | 1,564.00 | 1,564.00 | 1,552.00 | 1,552.88 | 1,536.50 | -2.03% | 446 |
| Jan 26, 2026 | 1,565.00 | 1,585.00 | 1,562.25 | 1,585.00 | 1,568.28 | 1.73% | 337 |
| Jan 23, 2026 | 1,579.99 | 1,579.99 | 1,558.00 | 1,558.00 | 1,541.56 | -1.39% | 85 |
| Jan 22, 2026 | 1,582.05 | 1,591.01 | 1,580.00 | 1,580.00 | 1,563.33 | -0.63% | 89 |
| Jan 21, 2026 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,573.22 | -0.75% | 69 |
| Jan 20, 2026 | 1,619.00 | 1,619.00 | 1,602.03 | 1,602.03 | 1,585.13 | -4.07% | 94 |
| Jan 19, 2026 | 1,629.95 | 1,669.99 | 1,629.95 | 1,669.99 | 1,652.37 | 3.15% | 87 |
| Jan 16, 2026 | 1,610.51 | 1,619.01 | 1,610.51 | 1,619.01 | 1,601.93 | 0.56% | 28 |
| Jan 15, 2026 | 1,629.00 | 1,629.98 | 1,610.01 | 1,610.01 | 1,593.02 | -0.31% | 79 |
| Jan 14, 2026 | 1,607.00 | 1,615.04 | 1,606.00 | 1,615.04 | 1,598.00 | 0.50% | 133 |
| Jan 13, 2026 | 1,600.01 | 1,610.00 | 1,595.51 | 1,607.00 | 1,590.04 | -0.19% | 299 |