Vanguard Real Estate ETF (BMV:VNQ)
Mexico · Delayed Price · Currency is MXN 1,731.80
+22.80 (1.33%)
At close: Sep 5, 2025
BMV:VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,706.37 | 1,714.99 | 1,706.37 | 1,714.99 | - | -0.12% | 40 |
| Sep 8, 2025 | 1,710.00 | 1,716.99 | 1,705.00 | 1,716.99 | - | -0.85% | 72 |
| Sep 5, 2025 | 1,715.00 | 1,731.80 | 1,715.00 | 1,731.78 | - | 1.33% | 178 |
| Sep 4, 2025 | 1,713.00 | 1,713.00 | 1,699.32 | 1,709.00 | - | 0.62% | 143 |
| Sep 3, 2025 | 1,690.01 | 1,698.47 | 1,690.01 | 1,698.47 | - | -0.09% | 150 |
| Sep 2, 2025 | 1,705.00 | 1,705.00 | 1,695.00 | 1,699.99 | - | -1.33% | 323 |
| Sep 1, 2025 | 1,702.00 | 1,723.00 | 1,665.00 | 1,722.99 | - | 0.52% | 71 |
| Aug 29, 2025 | 1,715.99 | 1,715.99 | 1,714.00 | 1,714.00 | - | 0.23% | 83 |
| Aug 28, 2025 | 1,710.62 | 1,710.62 | 1,709.99 | 1,709.99 | - | -0.76% | 38 |
| Aug 27, 2025 | 1,731.80 | 1,731.80 | 1,723.01 | 1,723.01 | - | 1.29% | 199 |
| Aug 26, 2025 | 1,701.02 | 1,709.00 | 1,701.02 | 1,701.02 | - | -0.82% | 206 |
| Aug 25, 2025 | 1,714.08 | 1,716.00 | 1,710.87 | 1,715.01 | - | 0.24% | 98 |
| Aug 22, 2025 | 1,717.96 | 1,726.54 | 1,710.88 | 1,710.88 | - | 1.18% | 6,352 |
| Aug 21, 2025 | 1,692.77 | 1,692.77 | 1,691.00 | 1,691.00 | - | -0.74% | 25 |
| Aug 20, 2025 | 1,707.30 | 1,717.54 | 1,690.50 | 1,703.59 | - | 0.21% | 796 |
| Aug 19, 2025 | 1,685.01 | 1,700.00 | 1,685.01 | 1,700.00 | - | 1.25% | 205 |
| Aug 18, 2025 | 1,687.87 | 1,687.87 | 1,675.67 | 1,678.99 | - | -0.26% | 230 |
| Aug 15, 2025 | 1,673.34 | 1,687.06 | 1,670.01 | 1,683.30 | - | 1.10% | 164 |
| Aug 14, 2025 | 1,679.98 | 1,679.98 | 1,665.01 | 1,665.01 | - | 0.17% | 93 |
| Aug 13, 2025 | 1,660.04 | 1,662.21 | 1,655.80 | 1,662.21 | - | 0.68% | 203 |
| Aug 12, 2025 | 1,643.32 | 1,651.00 | 1,640.00 | 1,651.00 | - | -0.24% | 312 |
| Aug 11, 2025 | 1,658.73 | 1,658.73 | 1,650.01 | 1,655.01 | - | -0.22% | 238 |
| Aug 8, 2025 | 1,685.53 | 1,685.53 | 1,658.72 | 1,658.73 | - | -1.00% | 136 |
| Aug 7, 2025 | 1,675.49 | 1,675.49 | 1,675.49 | 1,675.49 | - | 0.93% | 179 |
| Aug 6, 2025 | 1,690.00 | 1,690.00 | 1,660.01 | 1,660.01 | - | -1.97% | 232 |
| Aug 5, 2025 | 1,713.00 | 1,713.00 | 1,685.01 | 1,693.43 | - | -0.65% | 91 |
| Aug 4, 2025 | 1,673.60 | 1,704.48 | 1,671.62 | 1,704.48 | - | 1.76% | 147 |
| Aug 1, 2025 | 1,683.87 | 1,683.87 | 1,671.61 | 1,675.00 | - | -0.30% | 265 |
| Jul 31, 2025 | 1,690.01 | 1,700.00 | 1,680.00 | 1,680.00 | - | -1.64% | 192 |
| Jul 30, 2025 | 1,711.39 | 1,739.00 | 1,708.00 | 1,708.00 | - | -0.70% | 169 |
| Jul 29, 2025 | 1,698.74 | 1,719.99 | 1,698.74 | 1,719.99 | - | 1.12% | 195 |
| Jul 28, 2025 | 1,707.01 | 1,707.01 | 1,701.00 | 1,701.00 | - | 0.06% | 46 |
| Jul 25, 2025 | 1,706.00 | 1,706.00 | 1,700.00 | 1,700.00 | - | -0.35% | 95 |
| Jul 24, 2025 | 1,700.00 | 1,708.50 | 1,700.00 | 1,706.00 | - | -0.12% | 53 |
| Jul 23, 2025 | 1,708.00 | 1,708.01 | 1,708.00 | 1,708.00 | - | - | 52 |
| Jul 22, 2025 | 1,699.00 | 1,708.00 | 1,692.30 | 1,708.00 | - | 1.46% | 70 |
| Jul 21, 2025 | 1,683.39 | 1,690.01 | 1,683.39 | 1,683.45 | - | - | 84 |
| Jul 18, 2025 | 1,676.70 | 1,683.38 | 1,675.01 | 1,683.38 | - | -0.10% | 67 |
| Jul 17, 2025 | 1,675.13 | 1,685.01 | 1,675.13 | 1,685.01 | - | 0.30% | 127 |
| Jul 16, 2025 | 1,685.30 | 1,685.30 | 1,670.00 | 1,680.00 | - | 0.05% | 61 |
| Jul 15, 2025 | 1,670.00 | 1,685.39 | 1,670.00 | 1,679.13 | - | 0.54% | 200 |
| Jul 14, 2025 | 1,666.50 | 1,683.25 | 1,666.50 | 1,670.03 | - | -0.06% | 103 |
| Jul 11, 2025 | 1,669.55 | 1,674.99 | 1,665.62 | 1,671.00 | - | -1.02% | 115 |
| Jul 10, 2025 | 1,661.21 | 1,688.15 | 1,661.21 | 1,688.15 | - | 1.11% | 66 |
| Jul 9, 2025 | 1,660.00 | 1,669.56 | 1,653.00 | 1,669.56 | - | 0.58% | 111 |
| Jul 8, 2025 | 1,675.95 | 1,675.95 | 1,660.00 | 1,660.00 | - | -0.24% | 134 |
| Jul 7, 2025 | 1,677.72 | 1,679.43 | 1,663.02 | 1,664.00 | - | -1.82% | 351 |
| Jul 4, 2025 | 1,694.79 | 1,694.79 | 1,694.79 | 1,694.79 | - | - | - |
| Jul 3, 2025 | 1,694.79 | 1,694.79 | 1,694.79 | 1,694.79 | - | 0.28% | 38 |
| Jul 2, 2025 | 1,681.98 | 1,690.01 | 1,681.98 | 1,690.01 | - | -0.38% | 128 |