Vanguard S&P 500 ETF (BMV:VOO)
Mexico · Delayed Price · Currency is MXN 10,823
+63 (0.59%)
At close: Feb 18, 2026
BMV:VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 10,839.81 | 10,898.96 | 10,786.00 | 10,823.01 | 10,823.01 | 0.59% | 7,876 |
| Feb 17, 2026 | 10,818.93 | 10,818.93 | 10,703.91 | 10,760.00 | 10,760.00 | -0.39% | 52,073 |
| Feb 16, 2026 | 10,823.69 | 10,900.00 | 10,802.00 | 10,802.00 | 10,802.00 | 0.55% | 417 |
| Feb 13, 2026 | 10,829.49 | 10,859.99 | 10,740.00 | 10,742.56 | 10,742.56 | -0.53% | 2,158 |
| Feb 12, 2026 | 10,942.04 | 10,966.99 | 10,800.00 | 10,800.00 | 10,800.00 | -1.30% | 3,110 |
| Feb 11, 2026 | 11,010.00 | 11,016.25 | 10,940.01 | 10,942.04 | 10,942.04 | -0.04% | 4,323 |
| Feb 10, 2026 | 10,990.00 | 11,078.08 | 10,946.24 | 10,946.24 | 10,946.24 | -0.70% | 6,122 |
| Feb 9, 2026 | 10,933.95 | 11,031.98 | 10,923.00 | 11,022.98 | 11,022.98 | 0.66% | 986 |
| Feb 6, 2026 | 10,850.00 | 10,951.00 | 10,850.00 | 10,951.00 | 10,951.00 | 0.87% | 8,273 |
| Feb 5, 2026 | 10,908.04 | 10,908.04 | 10,825.01 | 10,856.81 | 10,856.81 | -0.97% | 8,834 |
| Feb 4, 2026 | 10,984.22 | 10,999.99 | 10,889.21 | 10,962.86 | 10,962.86 | 0.41% | 6,457 |
| Feb 3, 2026 | 11,092.00 | 11,092.97 | 10,880.00 | 10,917.99 | 10,917.99 | -1.64% | 5,168 |
| Jan 30, 2026 | 10,998.00 | 11,100.00 | 10,998.00 | 11,100.00 | 11,100.00 | 1.28% | 1,001 |
| Jan 29, 2026 | 10,995.00 | 10,995.00 | 10,909.69 | 10,959.75 | 10,959.75 | -0.37% | 6,434 |
| Jan 28, 2026 | 10,985.01 | 11,059.99 | 10,985.01 | 11,000.00 | 11,000.00 | 0.06% | 26,235 |
| Jan 27, 2026 | 11,065.88 | 11,079.99 | 10,985.00 | 10,993.18 | 10,993.18 | -0.79% | 1,706 |
| Jan 26, 2026 | 11,118.50 | 11,118.50 | 10,990.01 | 11,081.00 | 11,081.00 | 0.62% | 1,611 |
| Jan 23, 2026 | 11,045.11 | 11,146.99 | 11,009.22 | 11,012.79 | 11,012.79 | -0.46% | 25,391 |
| Jan 22, 2026 | 11,100.00 | 11,146.98 | 11,045.03 | 11,063.52 | 11,063.52 | 0.22% | 3,729 |
| Jan 21, 2026 | 10,960.00 | 11,070.00 | 10,902.40 | 11,039.57 | 11,039.57 | 0.74% | 6,000 |
| Jan 20, 2026 | 11,099.98 | 11,099.98 | 10,953.29 | 10,958.71 | 10,958.71 | -3.13% | 6,261 |
| Jan 19, 2026 | 11,349.99 | 11,349.99 | 11,300.00 | 11,313.00 | 11,313.00 | 0.64% | 173 |
| Jan 16, 2026 | 11,299.00 | 11,317.91 | 11,240.00 | 11,241.00 | 11,241.00 | - | 2,127 |
| Jan 15, 2026 | 11,299.62 | 11,399.99 | 11,241.00 | 11,241.00 | 11,241.00 | -0.42% | 1,410 |
| Jan 14, 2026 | 11,360.00 | 11,360.00 | 11,245.00 | 11,288.40 | 11,288.40 | -0.69% | 8,671 |
| Jan 13, 2026 | 11,479.00 | 11,479.99 | 11,343.48 | 11,367.00 | 11,367.00 | -0.82% | 17,828 |
| Jan 12, 2026 | 11,422.08 | 11,465.82 | 11,396.00 | 11,461.22 | 11,461.22 | -0.12% | 1,529 |
| Jan 9, 2026 | 11,479.99 | 11,500.00 | 11,426.01 | 11,474.49 | 11,474.49 | 0.69% | 1,686 |
| Jan 8, 2026 | 11,445.81 | 11,479.99 | 11,380.00 | 11,396.00 | 11,396.00 | 0.04% | 621 |
| Jan 7, 2026 | 11,489.66 | 11,499.99 | 11,390.94 | 11,390.94 | 11,390.94 | -0.40% | 4,390 |
| Jan 6, 2026 | 11,350.00 | 11,446.41 | 11,337.50 | 11,436.85 | 11,436.85 | 0.92% | 2,562 |
| Jan 5, 2026 | 11,350.00 | 11,389.99 | 11,305.01 | 11,333.14 | 11,333.14 | 0.59% | 11,124 |
| Jan 2, 2026 | 11,345.53 | 11,349.99 | 11,194.56 | 11,267.00 | 11,267.00 | -0.29% | 2,826 |
| Dec 31, 2025 | 11,449.00 | 11,449.00 | 11,300.01 | 11,300.01 | 11,300.01 | -0.53% | 1,363 |
| Dec 30, 2025 | 11,360.00 | 11,393.20 | 11,345.00 | 11,360.01 | 11,360.01 | -0.05% | 760 |
| Dec 29, 2025 | 11,423.13 | 11,423.13 | 11,330.02 | 11,365.90 | 11,365.90 | 0.05% | 2,561 |
| Dec 26, 2025 | 11,380.00 | 11,380.00 | 11,350.01 | 11,360.01 | 11,360.01 | -0.26% | 2,166 |
| Dec 24, 2025 | 11,340.00 | 11,390.00 | 11,340.00 | 11,390.00 | 11,390.00 | 0.57% | 247 |
| Dec 23, 2025 | 11,300.00 | 11,349.99 | 11,300.00 | 11,325.00 | 11,325.00 | -0.13% | 921 |
| Dec 22, 2025 | 11,243.65 | 11,349.99 | 11,243.65 | 11,339.98 | 11,339.98 | 0.37% | 1,753 |
| Dec 19, 2025 | 11,300.00 | 11,305.01 | 11,280.02 | 11,298.56 | 11,266.66 | 0.79% | 1,021 |
| Dec 18, 2025 | 11,180.27 | 11,279.99 | 11,180.27 | 11,210.00 | 11,178.35 | 0.73% | 3,580 |
| Dec 17, 2025 | 11,262.28 | 11,262.28 | 11,127.96 | 11,128.71 | 11,097.28 | -0.71% | - |
| Dec 16, 2025 | 11,318.88 | 11,318.88 | 11,130.01 | 11,208.44 | 11,176.79 | -0.50% | 1,777 |
| Dec 15, 2025 | 11,400.00 | 11,400.00 | 11,224.35 | 11,265.00 | 11,233.19 | -1.37% | 1,060 |
| Dec 11, 2025 | 11,475.47 | 11,499.97 | 11,360.02 | 11,422.00 | 11,389.75 | -0.68% | 950 |
| Dec 10, 2025 | 11,430.00 | 11,500.00 | 11,410.01 | 11,500.00 | 11,467.53 | 0.63% | 6,270 |
| Dec 9, 2025 | 11,456.26 | 11,499.99 | 11,425.72 | 11,427.57 | 11,395.30 | -0.25% | 5,322 |
| Dec 8, 2025 | 11,520.00 | 11,520.00 | 11,455.85 | 11,456.25 | 11,423.90 | 0.01% | 5,802 |
| Dec 5, 2025 | 11,475.44 | 11,519.99 | 11,450.00 | 11,455.26 | 11,422.91 | 0.10% | 5,798 |