Vanguard S&P 500 ETF (BMV:VOO)
Mexico · Delayed Price · Currency is MXN 10,821
-121 (-1.10%)
At close: Aug 1, 2025, 2:00 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10,900.00 | 10,900.00 | 10,750.00 | 10,809.64 | - | -1.21% | 94,372 |
| Jul 31, 2025 | 11,030.00 | 11,100.00 | 10,942.00 | 10,942.00 | - | -0.07% | 943 |
| Jul 30, 2025 | 10,997.00 | 11,029.99 | 10,944.00 | 10,950.00 | - | 0.12% | 737 |
| Jul 29, 2025 | 11,025.00 | 11,099.99 | 10,928.10 | 10,937.00 | - | -0.31% | 4,192 |
| Jul 28, 2025 | 10,932.01 | 10,996.77 | 10,932.01 | 10,970.53 | - | 1.02% | 1,232 |
| Jul 25, 2025 | 10,875.79 | 10,899.99 | 10,841.00 | 10,860.00 | - | -0.18% | 2,101 |
| Jul 24, 2025 | 10,818.00 | 10,899.99 | 10,794.47 | 10,879.98 | - | 0.83% | 1,206 |
| Jul 23, 2025 | 10,815.93 | 10,815.93 | 10,740.01 | 10,790.00 | - | -0.09% | 796 |
| Jul 22, 2025 | 10,760.51 | 10,799.99 | 10,710.01 | 10,799.99 | - | -0.18% | 7,732 |
| Jul 21, 2025 | 10,819.00 | 10,848.99 | 10,775.50 | 10,819.99 | - | 0.01% | 1,380 |
| Jul 18, 2025 | 10,849.00 | 10,849.00 | 10,782.00 | 10,819.00 | - | -0.16% | 803 |
| Jul 17, 2025 | 10,790.10 | 10,837.87 | 10,788.88 | 10,836.00 | - | 0.91% | 5,204 |
| Jul 16, 2025 | 10,761.00 | 10,761.00 | 10,632.00 | 10,738.79 | - | -0.56% | 1,490 |
| Jul 15, 2025 | 10,820.99 | 10,849.99 | 10,777.00 | 10,799.59 | - | 0.36% | 3,137 |
| Jul 14, 2025 | 10,749.47 | 10,787.97 | 10,722.01 | 10,760.50 | - | 0.66% | 5,593 |
| Jul 11, 2025 | 10,690.00 | 10,729.98 | 10,680.01 | 10,690.06 | - | -0.10% | 1,227 |
| Jul 10, 2025 | 10,678.00 | 10,749.99 | 10,678.00 | 10,701.15 | - | 0.21% | 5,558 |
| Jul 9, 2025 | 10,664.81 | 10,683.05 | 10,600.01 | 10,679.00 | - | 1.22% | 410 |
| Jul 8, 2025 | 10,668.57 | 10,695.99 | 10,550.03 | 10,550.03 | - | -0.62% | 1,078 |
| Jul 7, 2025 | 10,771.49 | 10,771.49 | 10,615.50 | 10,615.50 | - | -1.66% | 1,822 |
| Jul 4, 2025 | 10,794.82 | 10,794.82 | 10,794.82 | 10,794.82 | - | - | - |
| Jul 3, 2025 | 10,720.00 | 10,794.82 | 10,715.00 | 10,794.82 | - | 0.86% | 10,895 |
| Jul 2, 2025 | 10,671.54 | 10,749.00 | 10,630.02 | 10,703.19 | - | 0.55% | 3,767 |
| Jul 1, 2025 | 10,615.00 | 10,699.99 | 10,600.00 | 10,644.88 | - | - | 1,051 |
| Jun 30, 2025 | 10,739.47 | 10,739.47 | 10,600.02 | 10,645.30 | - | -0.08% | 1,652 |
| Jun 27, 2025 | 10,697.00 | 10,724.99 | 10,618.08 | 10,653.89 | - | 0.16% | 3,412 |
| Jun 26, 2025 | 10,580.00 | 10,699.99 | 10,580.00 | 10,637.31 | - | 0.49% | 962 |
| Jun 25, 2025 | 10,650.00 | 10,650.50 | 10,551.00 | 10,585.95 | - | -0.38% | 1,954 |
| Jun 24, 2025 | 10,580.00 | 10,649.99 | 10,567.97 | 10,626.04 | - | 0.35% | 2,177 |
| Jun 23, 2025 | 10,529.00 | 10,588.71 | 10,496.93 | 10,588.71 | - | 0.87% | 5,516 |
| Jun 20, 2025 | 10,437.00 | 10,549.99 | 10,437.00 | 10,497.90 | - | 0.94% | 3,401 |
| Jun 19, 2025 | 10,422.00 | 10,480.00 | 10,399.99 | 10,399.99 | - | -0.27% | 215 |
| Jun 18, 2025 | 10,490.99 | 10,490.99 | 10,423.00 | 10,427.73 | - | -0.21% | 359 |
| Jun 17, 2025 | 10,486.00 | 10,509.99 | 10,432.03 | 10,450.00 | - | -0.34% | 1,470 |
| Jun 16, 2025 | 10,440.26 | 10,509.99 | 10,400.01 | 10,485.99 | - | -0.13% | 2,290 |
| Jun 13, 2025 | 10,502.01 | 10,502.01 | 10,370.00 | 10,499.97 | - | 0.10% | 1,384 |
| Jun 12, 2025 | 10,454.91 | 10,505.98 | 10,418.01 | 10,490.00 | - | 0.72% | 765 |
| Jun 11, 2025 | 10,520.01 | 10,559.99 | 10,400.01 | 10,415.03 | - | -1.40% | 754 |
| Jun 10, 2025 | 10,515.00 | 10,588.98 | 10,508.43 | 10,563.00 | - | 0.50% | 2,696 |
| Jun 9, 2025 | 10,587.73 | 10,587.73 | 10,480.02 | 10,510.00 | - | -0.14% | 2,286 |
| Jun 6, 2025 | 10,580.00 | 10,750.00 | 10,506.66 | 10,525.11 | - | 0.54% | 1,583 |
| Jun 5, 2025 | 10,488.67 | 10,555.00 | 10,446.49 | 10,468.24 | - | -0.49% | 8,136 |
| Jun 4, 2025 | 10,599.99 | 10,599.99 | 10,510.01 | 10,520.02 | - | -0.33% | 2,411 |
| Jun 3, 2025 | 10,470.99 | 10,576.90 | 10,470.99 | 10,554.99 | - | 0.89% | 2,641 |
| Jun 2, 2025 | 10,449.93 | 10,470.98 | 10,350.00 | 10,462.00 | - | -0.64% | 8,781 |
| May 30, 2025 | 10,475.11 | 10,534.99 | 10,400.00 | 10,529.00 | - | 0.40% | 9,480 |
| May 29, 2025 | 10,491.23 | 10,539.99 | 10,411.02 | 10,486.80 | - | -0.10% | 3,607 |
| May 28, 2025 | 10,500.01 | 10,546.74 | 10,458.15 | 10,497.51 | - | 0.39% | 4,439 |
| May 27, 2025 | 10,300.01 | 10,484.99 | 10,300.01 | 10,457.00 | - | 0.89% | 3,365 |
| May 26, 2025 | 10,313.21 | 10,364.77 | 10,313.21 | 10,364.77 | - | 1.12% | 121 |