Vanguard S&P 500 ETF (BMV:VOO)
Mexico · Delayed Price · Currency is MXN 10,710
+160 (1.52%)
At close: Mar 31, 2026
BMV:VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10,590.00 | 10,702.00 | 10,575.00 | 10,687.00 | - | 1.30% | 307 |
| Mar 30, 2026 | 10,584.82 | 10,636.81 | 10,511.00 | 10,549.99 | 10,549.99 | -0.23% | 825 |
| Mar 27, 2026 | 10,665.00 | 10,665.00 | 10,570.63 | 10,573.97 | 10,573.97 | -0.90% | 4,618 |
| Mar 26, 2026 | 10,754.00 | 10,754.00 | 10,621.01 | 10,670.00 | 10,636.70 | -0.78% | 746 |
| Mar 25, 2026 | 10,720.00 | 10,819.99 | 10,720.00 | 10,754.30 | 10,720.73 | 0.26% | 2,868 |
| Mar 24, 2026 | 10,750.00 | 10,799.99 | 10,710.01 | 10,726.48 | 10,693.00 | -0.37% | 10,980 |
| Mar 23, 2026 | 10,756.52 | 10,849.98 | 10,748.00 | 10,765.79 | 10,732.19 | 0.53% | 5,569 |
| Mar 20, 2026 | 10,842.00 | 10,842.00 | 10,700.00 | 10,709.28 | 10,675.85 | -0.56% | 14,366 |
| Mar 19, 2026 | 10,800.00 | 10,834.92 | 10,740.00 | 10,769.42 | 10,735.81 | -0.64% | 4,012 |
| Mar 18, 2026 | 10,890.20 | 10,929.99 | 10,826.53 | 10,839.31 | 10,805.48 | -0.47% | 1,939 |
| Mar 17, 2026 | 10,970.56 | 10,970.56 | 10,890.01 | 10,890.02 | 10,856.03 | -0.27% | 2,050 |
| Mar 13, 2026 | 10,979.66 | 10,999.99 | 10,900.03 | 10,920.00 | 10,885.92 | -0.18% | 9,878 |
| Mar 12, 2026 | 10,960.00 | 11,008.80 | 10,940.02 | 10,940.05 | 10,905.90 | -0.36% | 4,421 |
| Mar 11, 2026 | 10,940.00 | 11,054.99 | 10,937.00 | 10,980.00 | 10,945.73 | 0.27% | 3,286 |
| Mar 10, 2026 | 10,934.74 | 10,989.62 | 10,915.63 | 10,950.21 | 10,916.03 | -0.36% | 7,882 |
| Mar 9, 2026 | 10,995.00 | 11,051.56 | 10,860.00 | 10,989.69 | 10,955.39 | -0.30% | 2,487 |
| Mar 6, 2026 | 11,000.00 | 11,060.00 | 10,996.93 | 11,023.21 | 10,988.80 | -0.42% | 94,053 |
| Mar 5, 2026 | 11,111.47 | 11,111.47 | 11,001.01 | 11,070.00 | 11,035.45 | -0.12% | 1,256 |
| Mar 4, 2026 | 11,034.06 | 11,102.33 | 11,034.06 | 11,083.78 | 11,049.18 | 0.31% | 14,283 |
| Mar 3, 2026 | 11,000.00 | 11,075.00 | 10,915.01 | 11,049.14 | 11,014.65 | 0.96% | 214,077 |
| Mar 2, 2026 | 10,854.00 | 10,999.99 | 10,812.89 | 10,944.17 | 10,910.01 | 1.26% | 5,671 |
| Feb 27, 2026 | 10,825.00 | 10,884.92 | 10,805.02 | 10,808.11 | 10,774.37 | -0.76% | 1,069 |
| Feb 26, 2026 | 10,965.00 | 10,971.00 | 10,867.67 | 10,891.06 | 10,857.07 | -0.27% | 3,383 |
| Feb 25, 2026 | 10,922.66 | 10,974.98 | 10,900.01 | 10,920.01 | 10,885.93 | 0.75% | 1,152 |
| Feb 24, 2026 | 10,881.81 | 10,881.81 | 10,825.00 | 10,839.15 | 10,805.32 | 0.11% | 2,396 |
| Feb 23, 2026 | 10,869.03 | 10,869.03 | 10,780.01 | 10,827.68 | 10,793.88 | -0.38% | 3,331 |
| Feb 20, 2026 | 10,896.00 | 10,896.00 | 10,777.35 | 10,869.03 | 10,835.10 | 0.12% | 541 |
| Feb 19, 2026 | 10,898.97 | 10,898.98 | 10,824.00 | 10,855.85 | 10,821.97 | 0.30% | 686 |
| Feb 18, 2026 | 10,839.81 | 10,898.96 | 10,786.00 | 10,823.01 | 10,789.23 | 0.59% | 7,876 |
| Feb 17, 2026 | 10,818.93 | 10,818.93 | 10,703.91 | 10,760.00 | 10,726.41 | -0.39% | 52,073 |
| Feb 16, 2026 | 10,823.69 | 10,900.00 | 10,802.00 | 10,802.00 | 10,768.28 | 0.55% | 417 |
| Feb 13, 2026 | 10,829.49 | 10,859.99 | 10,740.00 | 10,742.56 | 10,709.03 | -0.53% | 2,158 |
| Feb 12, 2026 | 10,942.04 | 10,966.99 | 10,800.00 | 10,800.00 | 10,766.29 | -1.30% | 3,110 |
| Feb 11, 2026 | 11,010.00 | 11,016.25 | 10,940.01 | 10,942.04 | 10,907.89 | -0.04% | 4,323 |
| Feb 10, 2026 | 10,990.00 | 11,078.08 | 10,946.24 | 10,946.24 | 10,912.07 | -0.70% | 6,122 |
| Feb 9, 2026 | 10,933.95 | 11,031.98 | 10,923.00 | 11,022.98 | 10,988.57 | 0.66% | 986 |
| Feb 6, 2026 | 10,850.00 | 10,951.00 | 10,850.00 | 10,951.00 | 10,916.82 | 0.87% | 8,273 |
| Feb 5, 2026 | 10,908.04 | 10,908.04 | 10,825.01 | 10,856.81 | 10,822.92 | -0.97% | 8,834 |
| Feb 4, 2026 | 10,984.22 | 10,999.99 | 10,889.21 | 10,962.86 | 10,928.64 | 0.41% | 6,457 |
| Feb 3, 2026 | 11,092.00 | 11,092.97 | 10,880.00 | 10,917.99 | 10,883.91 | -1.64% | 5,168 |
| Jan 30, 2026 | 10,998.00 | 11,100.00 | 10,998.00 | 11,100.00 | 11,065.35 | 1.28% | 1,001 |
| Jan 29, 2026 | 10,995.00 | 10,995.00 | 10,909.69 | 10,959.75 | 10,925.54 | -0.37% | 6,434 |
| Jan 28, 2026 | 10,985.01 | 11,059.99 | 10,985.01 | 11,000.00 | 10,965.67 | 0.06% | 26,235 |
| Jan 27, 2026 | 11,065.88 | 11,079.99 | 10,985.00 | 10,993.18 | 10,958.87 | -0.79% | 1,706 |
| Jan 26, 2026 | 11,118.50 | 11,118.50 | 10,990.01 | 11,081.00 | 11,046.41 | 0.62% | 1,611 |
| Jan 23, 2026 | 11,045.11 | 11,146.99 | 11,009.22 | 11,012.79 | 10,978.42 | -0.46% | 25,391 |
| Jan 22, 2026 | 11,100.00 | 11,146.98 | 11,045.03 | 11,063.52 | 11,028.99 | 0.22% | 3,729 |
| Jan 21, 2026 | 10,960.00 | 11,070.00 | 10,902.40 | 11,039.57 | 11,005.11 | 0.74% | 6,000 |
| Jan 20, 2026 | 11,099.98 | 11,099.98 | 10,953.29 | 10,958.71 | 10,924.50 | -3.13% | 6,261 |
| Jan 19, 2026 | 11,349.99 | 11,349.99 | 11,300.00 | 11,313.00 | 11,277.69 | 0.64% | 173 |