Vanguard Real Estate ETF (BMV:VNQ)
Mexico · Delayed Price · Currency is MXN 1,653.75
-11.25 (-0.68%)
Last updated: Oct 7, 2025, 12:18 PM CST
BMV:VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1,688.40 | 1,688.40 | 1,660.02 | 1,665.00 | 1,665.00 | -1.39% | 117 |
| Oct 3, 2025 | 1,690.01 | 1,695.99 | 1,681.55 | 1,688.40 | 1,688.40 | -0.51% | 73 |
| Oct 2, 2025 | 1,688.31 | 1,696.99 | 1,685.00 | 1,696.99 | 1,696.99 | 0.71% | 207 |
| Oct 1, 2025 | 1,661.00 | 1,688.41 | 1,661.00 | 1,685.00 | 1,685.00 | 1.06% | 133 |
| Sep 30, 2025 | 1,673.15 | 1,673.17 | 1,666.29 | 1,667.25 | 1,667.25 | 0.38% | 135 |
| Sep 29, 2025 | 1,664.80 | 1,668.31 | 1,658.71 | 1,661.01 | 1,661.01 | 0.06% | 129 |
| Sep 26, 2025 | 1,660.02 | 1,660.02 | 1,660.02 | 1,660.02 | 1,660.02 | -0.24% | 25 |
| Sep 25, 2025 | 1,665.16 | 1,672.14 | 1,663.83 | 1,663.94 | 1,663.94 | -0.30% | 68 |
| Sep 24, 2025 | 1,680.00 | 1,680.40 | 1,669.00 | 1,669.00 | 1,669.00 | -0.95% | 179 |
| Sep 23, 2025 | 1,680.01 | 1,690.00 | 1,680.01 | 1,685.01 | 1,669.04 | 0.60% | 80 |
| Sep 22, 2025 | 1,681.56 | 1,681.56 | 1,675.01 | 1,675.01 | 1,659.13 | -0.89% | 31 |
| Sep 19, 2025 | 1,702.27 | 1,702.27 | 1,690.00 | 1,690.01 | 1,673.99 | - | 648 |
| Sep 18, 2025 | 1,687.42 | 1,695.01 | 1,687.42 | 1,690.03 | 1,674.01 | 0.15% | 66 |
| Sep 17, 2025 | 1,710.06 | 1,710.06 | 1,687.42 | 1,687.42 | 1,671.42 | -0.80% | 3,187 |
| Sep 15, 2025 | 1,708.39 | 1,714.55 | 1,701.01 | 1,701.01 | 1,684.89 | -0.75% | 137 |
| Sep 12, 2025 | 1,715.41 | 1,719.48 | 1,713.00 | 1,713.78 | 1,697.53 | -0.60% | 145 |
| Sep 11, 2025 | 1,708.00 | 1,724.04 | 1,708.00 | 1,724.04 | 1,707.70 | 0.94% | 46 |
| Sep 10, 2025 | 1,716.99 | 1,716.99 | 1,708.00 | 1,708.00 | 1,691.81 | -0.41% | 195 |
| Sep 9, 2025 | 1,706.37 | 1,714.99 | 1,706.37 | 1,714.99 | 1,698.73 | -0.12% | 48 |
| Sep 8, 2025 | 1,710.00 | 1,716.99 | 1,705.00 | 1,716.99 | 1,700.71 | -0.85% | 79 |
| Sep 5, 2025 | 1,715.00 | 1,731.80 | 1,715.00 | 1,731.78 | 1,715.36 | 1.33% | 182 |
| Sep 4, 2025 | 1,713.00 | 1,713.00 | 1,699.32 | 1,709.00 | 1,692.80 | 0.62% | 153 |
| Sep 3, 2025 | 1,690.01 | 1,698.47 | 1,690.01 | 1,698.47 | 1,682.37 | -0.09% | 153 |
| Sep 2, 2025 | 1,705.00 | 1,705.00 | 1,695.00 | 1,699.99 | 1,683.88 | -1.33% | 334 |
| Sep 1, 2025 | 1,702.00 | 1,723.00 | 1,665.00 | 1,722.99 | 1,706.66 | 0.52% | 105 |
| Aug 29, 2025 | 1,715.99 | 1,715.99 | 1,714.00 | 1,714.00 | 1,697.75 | 0.23% | 85 |
| Aug 28, 2025 | 1,710.62 | 1,710.62 | 1,709.99 | 1,709.99 | 1,693.78 | -0.76% | 41 |
| Aug 27, 2025 | 1,731.80 | 1,731.80 | 1,723.01 | 1,723.01 | 1,706.68 | 1.29% | 200 |
| Aug 26, 2025 | 1,701.02 | 1,709.00 | 1,701.02 | 1,701.02 | 1,684.90 | -0.82% | 212 |
| Aug 25, 2025 | 1,714.08 | 1,716.00 | 1,710.87 | 1,715.01 | 1,698.75 | 0.24% | 99 |
| Aug 22, 2025 | 1,717.96 | 1,726.54 | 1,710.88 | 1,710.88 | 1,694.66 | 1.18% | 6,352 |
| Aug 21, 2025 | 1,692.77 | 1,692.77 | 1,691.00 | 1,691.00 | 1,674.97 | -0.74% | 40 |
| Aug 20, 2025 | 1,707.30 | 1,717.54 | 1,690.50 | 1,703.59 | 1,687.44 | 0.21% | 799 |
| Aug 19, 2025 | 1,685.01 | 1,700.00 | 1,685.01 | 1,700.00 | 1,683.89 | 1.25% | 206 |
| Aug 18, 2025 | 1,687.87 | 1,687.87 | 1,675.67 | 1,678.99 | 1,663.07 | -0.26% | 239 |
| Aug 15, 2025 | 1,673.34 | 1,687.06 | 1,670.01 | 1,683.30 | 1,667.34 | 1.10% | 166 |
| Aug 14, 2025 | 1,679.98 | 1,679.98 | 1,665.01 | 1,665.01 | 1,649.23 | 0.17% | 94 |
| Aug 13, 2025 | 1,660.04 | 1,662.21 | 1,655.80 | 1,662.21 | 1,646.45 | 0.68% | 207 |
| Aug 12, 2025 | 1,643.32 | 1,651.00 | 1,640.00 | 1,651.00 | 1,635.35 | -0.24% | 314 |
| Aug 11, 2025 | 1,658.73 | 1,658.73 | 1,650.01 | 1,655.01 | 1,639.32 | -0.22% | 239 |
| Aug 8, 2025 | 1,685.53 | 1,685.53 | 1,658.72 | 1,658.73 | 1,643.01 | -1.00% | 139 |
| Aug 7, 2025 | 1,675.49 | 1,675.49 | 1,675.49 | 1,675.49 | 1,659.61 | 0.93% | 185 |
| Aug 6, 2025 | 1,690.00 | 1,690.00 | 1,660.01 | 1,660.01 | 1,644.27 | -1.97% | 232 |
| Aug 5, 2025 | 1,713.00 | 1,713.00 | 1,685.01 | 1,693.43 | 1,677.38 | -0.65% | 94 |
| Aug 4, 2025 | 1,673.60 | 1,704.48 | 1,671.62 | 1,704.48 | 1,688.32 | 1.76% | 153 |
| Aug 1, 2025 | 1,683.87 | 1,683.87 | 1,671.61 | 1,675.00 | 1,659.12 | -0.30% | 268 |
| Jul 31, 2025 | 1,690.01 | 1,700.00 | 1,680.00 | 1,680.00 | 1,664.07 | -1.64% | 200 |
| Jul 30, 2025 | 1,711.39 | 1,739.00 | 1,708.00 | 1,708.00 | 1,691.81 | -0.70% | 170 |
| Jul 29, 2025 | 1,698.74 | 1,719.99 | 1,698.74 | 1,719.99 | 1,703.69 | 1.12% | 202 |
| Jul 28, 2025 | 1,707.01 | 1,707.01 | 1,701.00 | 1,701.00 | 1,684.88 | 0.06% | 57 |