Vanguard Real Estate ETF (BMV:VNQ)
Mexico · Delayed Price · Currency is MXN 1,618.07
-1.13 (-0.07%)
Last updated: Sep 22, 2026, 1:24 PM CST
BMV:VNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,623.00 | 1,623.00 | 1,610.01 | 1,618.07 | 1,618.07 | -0.07% | 93 |
| Sep 21, 2026 | 1,613.00 | 1,619.20 | 1,611.01 | 1,619.20 | 1,619.20 | 1.07% | 59 |
| Sep 18, 2026 | 1,611.00 | 1,611.00 | 1,600.01 | 1,602.01 | 1,602.01 | -0.50% | 216 |
| Sep 17, 2026 | 1,615.01 | 1,620.06 | 1,610.00 | 1,610.00 | 1,610.00 | -0.13% | 242 |
| Sep 15, 2026 | 1,615.00 | 1,615.00 | 1,611.00 | 1,612.02 | 1,612.02 | -0.43% | 147 |
| Sep 14, 2026 | 1,613.45 | 1,622.01 | 1,605.43 | 1,619.00 | 1,619.00 | 0.85% | 235 |
| Sep 11, 2026 | 1,607.00 | 1,607.00 | 1,605.42 | 1,605.43 | 1,605.43 | -0.28% | 548 |
| Sep 10, 2026 | 1,644.49 | 1,644.49 | 1,610.00 | 1,610.00 | 1,610.00 | -0.19% | 441 |
| Sep 9, 2026 | 1,622.80 | 1,622.80 | 1,600.30 | 1,613.02 | 1,613.02 | -0.62% | 230 |
| Sep 8, 2026 | 1,628.50 | 1,634.98 | 1,623.01 | 1,623.01 | 1,623.01 | - | 80 |
| Sep 7, 2026 | 1,628.41 | 1,628.41 | 1,623.01 | 1,623.01 | 1,623.01 | - | 43 |
| Sep 4, 2026 | 1,630.00 | 1,630.02 | 1,622.99 | 1,623.01 | 1,623.01 | -1.52% | 180 |
| Sep 3, 2026 | 1,636.00 | 1,647.98 | 1,634.97 | 1,647.98 | 1,647.98 | 1.24% | 70 |
| Sep 2, 2026 | 1,627.80 | 1,627.80 | 1,627.80 | 1,627.80 | 1,627.80 | -1.29% | 35 |
| Sep 1, 2026 | 1,649.10 | 1,649.10 | 1,649.10 | 1,649.10 | 1,649.10 | 0.55% | 36 |
| Aug 31, 2026 | 1,665.51 | 1,669.79 | 1,632.00 | 1,640.16 | 1,640.16 | -0.90% | 132 |
| Aug 28, 2026 | 1,650.01 | 1,660.72 | 1,650.01 | 1,655.04 | 1,655.04 | -1.67% | 223 |
| Aug 26, 2026 | 1,683.22 | 1,683.22 | 1,683.22 | 1,683.22 | 1,683.22 | 0.13% | 21 |
| Aug 25, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.16% | 21 |
| Aug 24, 2026 | 1,673.15 | 1,678.35 | 1,670.00 | 1,678.35 | 1,678.35 | 1.05% | 57 |
| Aug 21, 2026 | 1,670.00 | 1,684.99 | 1,660.99 | 1,660.99 | 1,660.99 | -0.54% | 175 |
| Aug 20, 2026 | 1,670.71 | 1,679.02 | 1,670.01 | 1,670.01 | 1,670.01 | 0.42% | 115 |
| Aug 19, 2026 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.18% | 51 |
| Aug 18, 2026 | 1,674.62 | 1,681.75 | 1,660.01 | 1,660.01 | 1,660.01 | -0.38% | 75 |
| Aug 17, 2026 | 1,682.30 | 1,684.99 | 1,666.29 | 1,666.29 | 1,666.29 | -0.95% | 66 |
| Aug 14, 2026 | 1,672.67 | 1,682.30 | 1,672.67 | 1,682.30 | 1,682.30 | 1.34% | 133 |
| Aug 13, 2026 | 1,675.00 | 1,675.00 | 1,660.01 | 1,660.01 | 1,660.01 | 0.55% | 152 |
| Aug 11, 2026 | 1,658.02 | 1,664.99 | 1,651.00 | 1,651.00 | 1,651.00 | -0.78% | 78 |
| Aug 10, 2026 | 1,660.00 | 1,664.00 | 1,660.00 | 1,664.00 | 1,664.00 | -2.12% | 71 |
| Aug 7, 2026 | 1,696.64 | 1,699.99 | 1,696.64 | 1,699.99 | 1,699.99 | 0.53% | 41 |
| Aug 6, 2026 | 1,713.08 | 1,713.08 | 1,689.00 | 1,691.01 | 1,691.01 | -0.84% | 157 |
| Aug 5, 2026 | 1,710.01 | 1,713.97 | 1,705.39 | 1,705.40 | 1,705.40 | -0.27% | 59 |
| Aug 4, 2026 | 1,700.00 | 1,711.99 | 1,692.01 | 1,710.01 | 1,710.01 | -0.17% | 270 |
| Aug 3, 2026 | 1,754.06 | 1,754.06 | 1,713.00 | 1,713.00 | 1,713.00 | -2.95% | 97 |
| Jul 29, 2026 | 1,768.47 | 1,768.47 | 1,759.99 | 1,764.99 | 1,764.99 | -0.28% | 50 |
| Jul 28, 2026 | 1,780.00 | 1,784.99 | 1,766.12 | 1,770.00 | 1,770.00 | 0.57% | 82 |
| Jul 27, 2026 | 1,751.69 | 1,759.99 | 1,748.73 | 1,759.99 | 1,759.99 | 0.65% | 88 |
| Jul 24, 2026 | 1,739.99 | 1,748.71 | 1,739.99 | 1,748.71 | 1,748.71 | 1.08% | 241 |
| Jul 23, 2026 | 1,725.00 | 1,735.00 | 1,721.01 | 1,730.00 | 1,730.00 | 0.53% | 249 |
| Jul 22, 2026 | 1,726.00 | 1,726.00 | 1,720.89 | 1,720.89 | 1,720.89 | -1.10% | 27 |
| Jul 21, 2026 | 1,725.41 | 1,739.99 | 1,725.41 | 1,739.99 | 1,739.99 | 0.59% | 66 |
| Jul 20, 2026 | 1,744.00 | 1,750.00 | 1,729.85 | 1,729.85 | 1,729.85 | -1.15% | 56 |
| Jul 17, 2026 | 1,754.13 | 1,757.11 | 1,748.00 | 1,749.99 | 1,749.99 | 0.57% | 133 |
| Jul 16, 2026 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,740.00 | 1.31% | 42 |
| Jul 15, 2026 | 1,709.00 | 1,717.54 | 1,709.00 | 1,717.54 | 1,717.54 | 1.03% | 31 |
| Jul 14, 2026 | 1,703.68 | 1,703.68 | 1,700.00 | 1,700.01 | 1,700.01 | -0.58% | 106 |
| Jul 13, 2026 | 1,693.05 | 1,715.00 | 1,693.05 | 1,710.00 | 1,710.00 | 0.47% | 71 |
| Jul 10, 2026 | 1,701.99 | 1,701.99 | 1,701.99 | 1,701.99 | 1,701.99 | -0.55% | 33 |
| Jul 9, 2026 | 1,709.00 | 1,711.36 | 1,709.00 | 1,711.36 | 1,711.36 | -0.10% | 32 |
| Jul 8, 2026 | 1,712.97 | 1,713.00 | 1,712.97 | 1,713.00 | 1,713.00 | 1.54% | 75 |