Vanguard S&P 500 ETF (BMV:VOO)
Mexico · Delayed Price · Currency is MXN 11,182
-178 (-1.57%)
At close: Oct 10, 2025
BMV:VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,400.00 | 11,429.00 | 11,177.30 | 11,181.80 | 11,181.80 | -1.57% | 2,802 |
| Oct 9, 2025 | 11,366.29 | 11,366.29 | 11,300.03 | 11,359.98 | 11,359.98 | -0.06% | 1,109 |
| Oct 8, 2025 | 11,310.03 | 11,366.29 | 11,285.01 | 11,366.28 | 11,366.28 | 0.44% | 667 |
| Oct 7, 2025 | 11,318.95 | 11,339.53 | 11,275.62 | 11,316.00 | 11,316.00 | -0.16% | 1,709 |
| Oct 6, 2025 | 11,308.17 | 11,364.99 | 11,308.17 | 11,334.66 | 11,334.66 | 0.04% | 2,070 |
| Oct 3, 2025 | 11,398.99 | 11,398.99 | 11,300.05 | 11,330.00 | 11,330.00 | -0.44% | 3,552 |
| Oct 2, 2025 | 11,340.00 | 11,399.99 | 11,327.61 | 11,379.98 | 11,379.98 | 0.85% | 4,265 |
| Oct 1, 2025 | 11,165.00 | 11,319.99 | 11,142.01 | 11,283.71 | 11,283.71 | 0.56% | 1,197 |
| Sep 30, 2025 | 11,219.08 | 11,223.00 | 11,145.00 | 11,220.97 | 11,220.97 | 0.45% | 1,662 |
| Sep 29, 2025 | 11,266.05 | 11,266.05 | 11,166.06 | 11,170.85 | 11,170.85 | -0.35% | 1,795 |
| Sep 26, 2025 | 11,238.00 | 11,238.00 | 11,150.01 | 11,210.00 | 11,178.06 | -0.25% | 1,115 |
| Sep 25, 2025 | 11,279.99 | 11,279.99 | 11,150.01 | 11,237.99 | 11,205.97 | 0.10% | 2,312 |
| Sep 24, 2025 | 11,278.00 | 11,297.99 | 11,200.05 | 11,227.10 | 11,195.11 | -0.20% | 218,617 |
| Sep 23, 2025 | 11,270.00 | 11,304.97 | 11,195.48 | 11,249.99 | 11,217.94 | -0.44% | 358,810 |
| Sep 22, 2025 | 11,231.00 | 11,307.55 | 11,231.00 | 11,299.97 | 11,267.78 | 0.40% | 1,669 |
| Sep 19, 2025 | 11,230.00 | 11,299.99 | 11,170.01 | 11,255.09 | 11,223.02 | 0.53% | 5,435 |
| Sep 18, 2025 | 11,150.00 | 11,229.99 | 11,100.02 | 11,195.49 | 11,163.59 | 0.90% | 730 |
| Sep 17, 2025 | 11,101.69 | 11,131.01 | 11,049.19 | 11,096.00 | 11,064.39 | -0.32% | 2,980 |
| Sep 15, 2025 | 11,200.00 | 11,200.00 | 11,132.16 | 11,132.16 | 11,100.44 | -0.25% | 3,151 |
| Sep 12, 2025 | 11,198.99 | 11,199.99 | 11,135.01 | 11,160.24 | 11,128.44 | -0.22% | 997 |
| Sep 11, 2025 | 11,183.99 | 11,200.52 | 11,148.45 | 11,185.00 | 11,153.13 | 0.33% | 3,524 |
| Sep 10, 2025 | 11,176.83 | 11,190.00 | 11,124.65 | 11,148.44 | 11,116.68 | 0.21% | 5,306 |
| Sep 9, 2025 | 11,180.00 | 11,180.00 | 11,080.01 | 11,124.65 | 11,092.96 | 0.10% | 4,392 |
| Sep 8, 2025 | 11,148.99 | 11,149.99 | 11,101.02 | 11,113.00 | 11,081.34 | -0.14% | 9,625 |
| Sep 5, 2025 | 11,225.73 | 11,580.00 | 10,903.00 | 11,128.07 | 11,096.37 | -0.37% | 7,746 |
| Sep 4, 2025 | 11,112.93 | 11,169.90 | 11,112.93 | 11,169.90 | 11,138.08 | 1.32% | 1,930 |
| Sep 3, 2025 | 11,020.01 | 11,129.97 | 11,020.01 | 11,024.25 | 10,992.84 | 0.09% | 1,961 |
| Sep 2, 2025 | 11,050.00 | 11,143.98 | 10,915.01 | 11,014.20 | 10,982.82 | -1.66% | 1,921 |
| Sep 1, 2025 | 11,112.67 | 11,300.00 | 11,078.01 | 11,200.00 | 11,168.09 | 1.29% | 455 |
| Aug 29, 2025 | 11,169.99 | 11,169.99 | 11,025.01 | 11,057.80 | 11,026.30 | -0.57% | 1,175 |
| Aug 28, 2025 | 11,110.00 | 11,131.84 | 11,075.47 | 11,121.50 | 11,089.81 | 0.09% | 993 |
| Aug 27, 2025 | 11,136.31 | 11,165.89 | 11,090.00 | 11,111.66 | 11,080.00 | 0.39% | 567 |
| Aug 26, 2025 | 11,047.00 | 11,069.00 | 11,020.02 | 11,068.99 | 11,037.45 | 0.20% | 4,170 |
| Aug 25, 2025 | 11,084.99 | 11,089.99 | 10,985.01 | 11,047.00 | 11,015.53 | 0.11% | 1,047 |
| Aug 22, 2025 | 11,023.75 | 11,099.99 | 10,970.54 | 11,034.53 | 11,003.09 | 0.70% | 1,592 |
| Aug 21, 2025 | 10,999.99 | 10,999.99 | 10,940.00 | 10,957.66 | 10,926.44 | -0.46% | 561 |
| Aug 20, 2025 | 11,111.06 | 11,111.06 | 10,944.00 | 11,008.00 | 10,976.64 | -0.48% | 51,412 |
| Aug 19, 2025 | 11,129.99 | 11,149.98 | 11,028.01 | 11,061.00 | 11,029.49 | -0.36% | 1,036 |
| Aug 18, 2025 | 11,135.20 | 11,150.01 | 11,075.01 | 11,101.00 | 11,069.37 | -0.17% | 1,004 |
| Aug 15, 2025 | 11,150.00 | 11,150.00 | 11,050.00 | 11,119.99 | 11,088.31 | -0.27% | 1,621 |
| Aug 14, 2025 | 11,050.01 | 11,164.99 | 11,050.01 | 11,150.01 | 11,118.24 | 0.99% | 2,788 |
| Aug 13, 2025 | 11,000.00 | 11,049.99 | 11,000.00 | 11,040.49 | 11,009.04 | 0.55% | 11,814 |
| Aug 12, 2025 | 10,950.00 | 10,979.99 | 10,920.01 | 10,979.97 | 10,948.69 | 0.57% | 850 |
| Aug 11, 2025 | 10,920.86 | 10,979.99 | 10,900.01 | 10,917.61 | 10,886.51 | 0.52% | 1,297 |
| Aug 8, 2025 | 10,835.00 | 10,997.97 | 10,820.01 | 10,861.01 | 10,830.07 | 0.49% | 1,553 |
| Aug 7, 2025 | 10,883.81 | 10,914.30 | 10,795.00 | 10,807.68 | 10,776.89 | -0.18% | 489 |
| Aug 6, 2025 | 10,800.00 | 10,859.98 | 10,722.64 | 10,827.27 | 10,796.42 | 0.01% | 1,837 |
| Aug 5, 2025 | 10,980.00 | 10,980.00 | 10,819.00 | 10,826.21 | 10,795.37 | -1.18% | 1,451 |
| Aug 4, 2025 | 10,863.59 | 10,975.01 | 10,801.32 | 10,956.02 | 10,924.81 | 1.35% | 636 |
| Aug 1, 2025 | 10,900.00 | 10,900.00 | 10,750.00 | 10,809.64 | 10,778.84 | -1.46% | 94,372 |