Vanguard S&P 500 ETF (BMV:VOO)
Mexico · Delayed Price · Currency is MXN 11,122
-18 (-0.16%)
At close: Aug 28, 2025
BMV:VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11,096.37 | 11,131.84 | 11,078.00 | 11,121.50 | - | -0.16% | 76 |
| Aug 27, 2025 | 11,136.31 | 11,165.89 | 11,090.00 | 11,139.49 | - | 0.64% | 556 |
| Aug 26, 2025 | 11,047.00 | 11,069.00 | 11,020.02 | 11,069.00 | - | 0.20% | 4,155 |
| Aug 25, 2025 | 11,084.99 | 11,089.99 | 10,985.01 | 11,047.00 | - | 0.11% | 1,040 |
| Aug 22, 2025 | 11,023.75 | 11,099.99 | 10,970.54 | 11,034.53 | - | 0.70% | 1,580 |
| Aug 21, 2025 | 10,999.99 | 10,999.99 | 10,940.00 | 10,957.66 | - | -0.46% | 544 |
| Aug 20, 2025 | 11,111.06 | 11,111.06 | 10,944.00 | 11,008.00 | - | -0.48% | 51,407 |
| Aug 19, 2025 | 11,129.99 | 11,149.98 | 11,028.01 | 11,061.00 | - | -0.36% | 1,031 |
| Aug 18, 2025 | 11,135.20 | 11,150.01 | 11,075.01 | 11,101.00 | - | -0.17% | 987 |
| Aug 15, 2025 | 11,150.00 | 11,150.00 | 11,050.00 | 11,119.99 | - | -0.27% | 1,584 |
| Aug 14, 2025 | 11,050.01 | 11,164.99 | 11,050.01 | 11,150.01 | - | 0.99% | 2,763 |
| Aug 13, 2025 | 11,000.00 | 11,049.99 | 11,000.00 | 11,040.49 | - | 0.55% | 11,946 |
| Aug 12, 2025 | 10,950.00 | 10,979.99 | 10,920.01 | 10,979.97 | - | 0.57% | 826 |
| Aug 11, 2025 | 10,920.86 | 10,979.99 | 10,900.01 | 10,917.61 | - | 0.52% | 1,272 |
| Aug 8, 2025 | 10,835.00 | 10,997.97 | 10,820.01 | 10,861.01 | - | 0.49% | 1,541 |
| Aug 7, 2025 | 10,883.81 | 10,914.30 | 10,795.00 | 10,807.68 | - | -0.18% | 480 |
| Aug 6, 2025 | 10,800.00 | 10,859.98 | 10,722.64 | 10,827.27 | - | 0.01% | 1,822 |
| Aug 5, 2025 | 10,980.00 | 10,980.00 | 10,819.00 | 10,826.21 | - | -1.18% | 1,446 |
| Aug 4, 2025 | 10,863.59 | 10,975.01 | 10,801.32 | 10,956.02 | - | 1.43% | 624 |
| Aug 1, 2025 | 10,900.00 | 10,900.00 | 10,750.00 | 10,801.32 | - | -1.53% | 94,370 |
| Jul 31, 2025 | 11,030.00 | 11,100.00 | 10,942.00 | 10,969.47 | - | 0.13% | 943 |
| Jul 30, 2025 | 10,997.00 | 11,029.99 | 10,944.00 | 10,954.95 | - | 0.16% | 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% | 1,196 |
| 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 |