Vanguard S&P 500 ETF (BMV:VOO)
Mexico · Delayed Price · Currency is MXN 11,300
+70 (0.62%)
At close: Sep 19, 2025
BMV:VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,230.00 | 11,299.99 | 11,170.01 | 11,299.99 | 11,299.99 | 0.93% | 5,435 |
| Sep 18, 2025 | 11,150.00 | 11,229.99 | 11,100.02 | 11,195.49 | 11,195.49 | 0.90% | 730 |
| Sep 17, 2025 | 11,101.69 | 11,131.01 | 11,049.19 | 11,096.00 | 11,096.00 | -0.32% | 2,980 |
| Sep 15, 2025 | 11,200.00 | 11,200.00 | 11,132.16 | 11,132.16 | 11,132.16 | -0.25% | 3,151 |
| Sep 12, 2025 | 11,198.99 | 11,199.99 | 11,135.01 | 11,160.24 | 11,160.24 | -0.22% | 997 |
| Sep 11, 2025 | 11,183.99 | 11,200.52 | 11,148.45 | 11,185.00 | 11,185.00 | 0.33% | 3,524 |
| Sep 10, 2025 | 11,176.83 | 11,190.00 | 11,124.65 | 11,148.44 | 11,148.44 | 0.21% | 5,306 |
| Sep 9, 2025 | 11,180.00 | 11,180.00 | 11,080.01 | 11,124.65 | 11,124.65 | 0.10% | 4,392 |
| Sep 8, 2025 | 11,148.99 | 11,149.99 | 11,101.02 | 11,113.00 | 11,113.00 | -0.14% | 9,625 |
| Sep 5, 2025 | 11,225.73 | 11,580.00 | 10,903.00 | 11,128.07 | 11,128.07 | -0.37% | 7,746 |
| Sep 4, 2025 | 11,112.93 | 11,169.90 | 11,112.93 | 11,169.90 | 11,169.90 | 1.32% | 1,930 |
| Sep 3, 2025 | 11,020.01 | 11,129.97 | 11,020.01 | 11,024.25 | 11,024.25 | 0.09% | 1,961 |
| Sep 2, 2025 | 11,050.00 | 11,143.98 | 10,915.01 | 11,014.20 | 11,014.20 | -1.66% | 1,921 |
| Sep 1, 2025 | 11,112.67 | 11,300.00 | 11,078.01 | 11,200.00 | 11,200.00 | 1.29% | 455 |
| Aug 29, 2025 | 11,169.99 | 11,169.99 | 11,025.01 | 11,057.80 | 11,057.80 | -0.57% | 1,175 |
| Aug 28, 2025 | 11,110.00 | 11,131.84 | 11,075.47 | 11,121.50 | 11,121.50 | 0.09% | 993 |
| Aug 27, 2025 | 11,136.31 | 11,165.89 | 11,090.00 | 11,111.66 | 11,111.66 | 0.39% | 567 |
| Aug 26, 2025 | 11,047.00 | 11,069.00 | 11,020.02 | 11,068.99 | 11,068.99 | 0.20% | 4,170 |
| Aug 25, 2025 | 11,084.99 | 11,089.99 | 10,985.01 | 11,047.00 | 11,047.00 | 0.11% | 1,047 |
| Aug 22, 2025 | 11,023.75 | 11,099.99 | 10,970.54 | 11,034.53 | 11,034.53 | 0.70% | 1,592 |
| Aug 21, 2025 | 10,999.99 | 10,999.99 | 10,940.00 | 10,957.66 | 10,957.66 | -0.46% | 561 |
| Aug 20, 2025 | 11,111.06 | 11,111.06 | 10,944.00 | 11,008.00 | 11,008.00 | -0.48% | 51,412 |
| Aug 19, 2025 | 11,129.99 | 11,149.98 | 11,028.01 | 11,061.00 | 11,061.00 | -0.36% | 1,036 |
| Aug 18, 2025 | 11,135.20 | 11,150.01 | 11,075.01 | 11,101.00 | 11,101.00 | -0.17% | 1,004 |
| Aug 15, 2025 | 11,150.00 | 11,150.00 | 11,050.00 | 11,119.99 | 11,119.99 | -0.27% | 1,621 |
| Aug 14, 2025 | 11,050.01 | 11,164.99 | 11,050.01 | 11,150.01 | 11,150.01 | 0.99% | 2,788 |
| Aug 13, 2025 | 11,000.00 | 11,049.99 | 11,000.00 | 11,040.49 | 11,040.49 | 0.55% | 11,814 |
| Aug 12, 2025 | 10,950.00 | 10,979.99 | 10,920.01 | 10,979.97 | 10,979.97 | 0.57% | 850 |
| Aug 11, 2025 | 10,920.86 | 10,979.99 | 10,900.01 | 10,917.61 | 10,917.61 | 0.52% | 1,297 |
| Aug 8, 2025 | 10,835.00 | 10,997.97 | 10,820.01 | 10,861.01 | 10,861.01 | 0.49% | 1,553 |
| Aug 7, 2025 | 10,883.81 | 10,914.30 | 10,795.00 | 10,807.68 | 10,807.68 | -0.18% | 489 |
| Aug 6, 2025 | 10,800.00 | 10,859.98 | 10,722.64 | 10,827.27 | 10,827.27 | 0.01% | 1,837 |
| Aug 5, 2025 | 10,980.00 | 10,980.00 | 10,819.00 | 10,826.21 | 10,826.21 | -1.18% | 1,451 |
| Aug 4, 2025 | 10,863.59 | 10,975.01 | 10,801.32 | 10,956.02 | 10,956.02 | 1.35% | 636 |
| Aug 1, 2025 | 10,900.00 | 10,900.00 | 10,750.00 | 10,809.64 | 10,809.64 | -1.46% | 94,372 |
| Jul 31, 2025 | 11,030.00 | 11,100.00 | 10,942.00 | 10,969.47 | 10,969.47 | 0.13% | 946 |
| Jul 30, 2025 | 10,997.00 | 11,029.99 | 10,944.00 | 10,954.95 | 10,954.95 | 0.16% | 758 |
| Jul 29, 2025 | 11,025.00 | 11,099.99 | 10,928.10 | 10,937.00 | 10,937.00 | -0.31% | 4,231 |
| Jul 28, 2025 | 10,932.01 | 10,996.77 | 10,932.01 | 10,970.53 | 10,970.53 | 0.73% | 1,232 |
| Jul 25, 2025 | 10,875.79 | 10,899.99 | 10,841.00 | 10,891.10 | 10,891.10 | 0.10% | 2,107 |
| Jul 24, 2025 | 10,818.00 | 10,899.99 | 10,794.47 | 10,879.98 | 10,879.98 | 0.83% | 1,212 |
| Jul 23, 2025 | 10,815.93 | 10,815.93 | 10,740.01 | 10,790.00 | 10,790.00 | -0.09% | 807 |
| Jul 22, 2025 | 10,760.51 | 10,799.99 | 10,710.01 | 10,799.99 | 10,799.99 | -0.18% | 7,734 |
| Jul 21, 2025 | 10,819.00 | 10,848.99 | 10,775.50 | 10,819.99 | 10,819.99 | 0.01% | 1,403 |
| Jul 18, 2025 | 10,849.00 | 10,849.00 | 10,782.00 | 10,819.00 | 10,819.00 | -0.16% | 837 |
| Jul 17, 2025 | 10,790.10 | 10,837.87 | 10,788.88 | 10,836.00 | 10,836.00 | 0.91% | 5,207 |
| Jul 16, 2025 | 10,761.00 | 10,761.00 | 10,632.00 | 10,738.79 | 10,738.79 | -0.56% | 1,500 |
| Jul 15, 2025 | 10,820.99 | 10,849.99 | 10,777.00 | 10,799.59 | 10,799.59 | 0.36% | 3,158 |
| Jul 14, 2025 | 10,749.47 | 10,787.97 | 10,722.01 | 10,760.50 | 10,760.50 | 0.66% | 5,622 |
| Jul 11, 2025 | 10,690.00 | 10,729.98 | 10,680.01 | 10,690.06 | 10,690.06 | -0.10% | 1,227 |