Vanguard Real Estate ETF (BMV:VNQ)
Mexico · Delayed Price · Currency is MXN 1,668.33
+8.31 (0.50%)
At close: May 8, 2026
BMV:VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,660.03 | 1,668.33 | 1,660.03 | 1,668.33 | 1,668.33 | 0.50% | 53 |
| May 7, 2026 | 1,655.00 | 1,660.02 | 1,654.01 | 1,660.02 | 1,660.02 | -0.95% | 240 |
| May 6, 2026 | 1,668.00 | 1,679.99 | 1,668.00 | 1,676.00 | 1,676.00 | -0.24% | 279 |
| May 5, 2026 | 1,679.99 | 1,679.99 | 1,679.98 | 1,679.98 | 1,679.98 | - | 79 |
| May 4, 2026 | 1,669.61 | 1,679.99 | 1,664.28 | 1,679.99 | 1,679.99 | 0.12% | 468 |
| Apr 30, 2026 | 1,649.96 | 1,684.99 | 1,649.96 | 1,678.00 | 1,678.00 | 1.19% | 155 |
| Apr 29, 2026 | 1,658.66 | 1,658.66 | 1,650.01 | 1,658.26 | 1,658.26 | -0.02% | 73 |
| Apr 28, 2026 | 1,658.66 | 1,658.66 | 1,658.66 | 1,658.66 | 1,658.66 | -0.50% | 19 |
| Apr 27, 2026 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.30% | 30 |
| Apr 24, 2026 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.30% | 70 |
| Apr 23, 2026 | 1,646.10 | 1,657.00 | 1,646.10 | 1,657.00 | 1,657.00 | 1.22% | 52 |
| Apr 22, 2026 | 1,647.36 | 1,649.99 | 1,637.00 | 1,637.00 | 1,637.00 | -1.90% | 155 |
| Apr 21, 2026 | 1,678.00 | 1,678.00 | 1,666.64 | 1,668.79 | 1,668.79 | -0.61% | 66 |
| Apr 20, 2026 | 1,658.88 | 1,683.29 | 1,658.88 | 1,678.96 | 1,678.96 | 0.24% | 125 |
| Apr 17, 2026 | 1,644.99 | 1,674.88 | 1,643.99 | 1,674.88 | 1,674.88 | 2.13% | 75 |
| Apr 16, 2026 | 1,635.80 | 1,640.00 | 1,635.80 | 1,640.00 | 1,640.00 | 0.99% | 62 |
| Apr 15, 2026 | 1,635.20 | 1,635.20 | 1,621.00 | 1,624.00 | 1,624.00 | 0.06% | 226 |
| Apr 14, 2026 | 1,610.90 | 1,623.10 | 1,610.90 | 1,623.10 | 1,623.10 | 1.39% | 199 |
| Apr 13, 2026 | 1,605.76 | 1,606.00 | 1,600.01 | 1,600.82 | 1,600.82 | -0.94% | 91 |
| Apr 10, 2026 | 1,615.99 | 1,615.99 | 1,615.99 | 1,615.99 | 1,615.99 | - | 40 |
| Apr 9, 2026 | 1,600.00 | 1,620.00 | 1,600.00 | 1,616.00 | 1,616.00 | 0.44% | 84 |
| Apr 8, 2026 | 1,604.00 | 1,609.00 | 1,600.01 | 1,609.00 | 1,609.00 | 0.36% | 156 |
| Apr 7, 2026 | 1,600.00 | 1,608.00 | 1,599.96 | 1,603.20 | 1,603.20 | -0.73% | 257 |
| Apr 6, 2026 | 1,601.00 | 1,614.99 | 1,601.00 | 1,614.99 | 1,614.99 | 1.45% | 89 |
| Apr 1, 2026 | 1,588.90 | 1,599.00 | 1,588.00 | 1,591.86 | 1,591.86 | 0.12% | 180 |
| 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 |