Vanguard S&P 500 ETF (BMV:VOO)
Mexico · Delayed Price · Currency is MXN 12,027
-51 (-0.42%)
Last updated: Jun 3, 2026, 9:46 AM CST
BMV:VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12,045.00 | 12,095.00 | 12,045.00 | 12,094.99 | - | 0.14% | 246 |
| Jun 2, 2026 | 12,100.00 | 12,100.00 | 12,027.00 | 12,078.07 | 12,078.07 | -0.26% | 2,911 |
| Jun 1, 2026 | 12,127.42 | 12,137.85 | 12,054.02 | 12,110.00 | 12,110.00 | 0.34% | 2,580 |
| May 29, 2026 | 12,079.52 | 12,137.86 | 12,050.71 | 12,068.85 | 12,068.85 | 0.46% | 10,306 |
| May 28, 2026 | 11,995.00 | 12,025.23 | 11,955.84 | 12,014.00 | 12,014.00 | 0.22% | 3,765 |
| May 27, 2026 | 11,998.44 | 11,999.99 | 11,940.01 | 11,988.14 | 11,988.14 | 0.41% | 7,270 |
| May 26, 2026 | 12,000.00 | 12,000.01 | 11,912.58 | 11,938.75 | 11,938.75 | -0.84% | 15,421 |
| May 25, 2026 | 11,933.99 | 12,109.99 | 11,933.99 | 12,040.07 | 12,040.07 | 1.43% | 588 |
| May 22, 2026 | 11,875.00 | 11,949.99 | 11,870.00 | 11,870.00 | 11,870.00 | 0.51% | 2,199 |
| May 21, 2026 | 11,771.94 | 11,819.99 | 11,771.94 | 11,810.21 | 11,810.21 | 0.34% | 1,613 |
| May 20, 2026 | 11,825.97 | 11,825.97 | 11,745.00 | 11,770.00 | 11,770.00 | 0.02% | 3,958 |
| May 19, 2026 | 11,740.00 | 11,799.99 | 11,672.02 | 11,767.14 | 11,767.14 | 0.34% | 4,489 |
| May 18, 2026 | 11,758.00 | 11,799.99 | 11,650.01 | 11,727.56 | 11,727.56 | -0.49% | 2,302 |
| May 15, 2026 | 11,853.81 | 11,859.98 | 11,784.00 | 11,784.97 | 11,784.97 | -0.58% | 18,930 |
| May 14, 2026 | 11,787.77 | 11,874.99 | 11,749.95 | 11,853.80 | 11,853.80 | 1.02% | 2,491 |
| May 13, 2026 | 11,766.95 | 11,799.99 | 11,671.02 | 11,734.26 | 11,734.26 | 0.40% | 1,454 |
| May 12, 2026 | 11,664.50 | 11,688.97 | 11,614.13 | 11,688.00 | 11,688.00 | 0.20% | 20,676 |
| May 11, 2026 | 11,645.11 | 11,734.99 | 11,630.01 | 11,664.50 | 11,664.50 | 0.08% | 2,367 |
| May 8, 2026 | 11,625.15 | 11,674.99 | 11,625.15 | 11,655.63 | 11,655.63 | 0.37% | 3,139 |
| May 7, 2026 | 11,623.00 | 11,649.98 | 11,563.38 | 11,612.14 | 11,612.14 | -0.13% | 3,379 |
| May 6, 2026 | 11,613.98 | 11,649.99 | 11,571.00 | 11,627.03 | 11,627.03 | 0.56% | 2,355 |
| May 5, 2026 | 11,589.91 | 11,589.91 | 11,541.02 | 11,562.39 | 11,562.39 | 0.06% | 2,763 |
| May 4, 2026 | 11,600.00 | 11,600.00 | 11,540.01 | 11,555.64 | 11,555.64 | 0.07% | 2,965 |
| Apr 30, 2026 | 11,490.00 | 11,563.22 | 11,465.01 | 11,547.87 | 11,547.87 | 0.85% | 9,510 |
| Apr 29, 2026 | 11,371.00 | 11,460.00 | 11,371.00 | 11,450.00 | 11,450.00 | 0.69% | 2,062 |
| Apr 28, 2026 | 11,380.00 | 11,419.99 | 11,190.00 | 11,371.00 | 11,371.00 | -0.47% | 13,123 |
| Apr 27, 2026 | 11,439.96 | 11,439.99 | 11,359.45 | 11,424.24 | 11,424.24 | -0.20% | 1,702 |
| Apr 24, 2026 | 11,361.56 | 11,447.37 | 11,361.56 | 11,447.37 | 11,447.37 | 0.94% | 3,414 |
| Apr 23, 2026 | 11,302.90 | 11,369.99 | 11,278.15 | 11,341.13 | 11,341.13 | 0.11% | 1,051 |
| Apr 22, 2026 | 11,280.00 | 11,339.98 | 11,280.00 | 11,328.38 | 11,328.38 | 0.70% | 3,186 |
| Apr 21, 2026 | 11,282.00 | 11,339.98 | 11,223.60 | 11,250.00 | 11,250.00 | -0.07% | 1,870 |
| Apr 20, 2026 | 11,313.27 | 11,315.00 | 11,250.01 | 11,258.20 | 11,258.20 | -0.39% | 2,091 |
| Apr 17, 2026 | 11,100.00 | 11,303.00 | 11,100.00 | 11,302.15 | 11,302.15 | 1.57% | 2,613 |
| Apr 16, 2026 | 11,162.40 | 11,179.98 | 11,090.01 | 11,127.99 | 11,127.99 | 0.19% | 664 |
| Apr 15, 2026 | 11,008.53 | 11,110.00 | 11,000.01 | 11,106.88 | 11,106.88 | 0.89% | 2,383 |
| Apr 14, 2026 | 10,965.49 | 11,023.16 | 10,890.02 | 11,008.53 | 11,008.53 | 1.00% | 7,865 |
| Apr 13, 2026 | 10,836.00 | 10,899.98 | 10,790.03 | 10,899.98 | 10,899.98 | 0.80% | 2,656 |
| Apr 10, 2026 | 10,850.00 | 10,889.90 | 10,791.02 | 10,814.00 | 10,814.00 | -0.41% | 278,263 |
| Apr 9, 2026 | 10,770.87 | 10,858.00 | 10,770.87 | 10,858.00 | 10,858.00 | 0.30% | 1,939 |
| Apr 8, 2026 | 10,750.00 | 10,849.99 | 10,750.00 | 10,825.00 | 10,825.00 | 1.10% | 3,732 |
| Apr 7, 2026 | 10,764.90 | 10,764.99 | 10,648.41 | 10,707.54 | 10,707.54 | -0.42% | 29,651 |
| Apr 6, 2026 | 10,730.00 | 10,779.99 | 10,727.02 | 10,752.85 | 10,752.85 | -0.07% | 9,000 |
| Apr 1, 2026 | 10,726.00 | 10,799.99 | 10,724.99 | 10,760.68 | 10,760.68 | 0.33% | 3,021 |
| Mar 31, 2026 | 10,550.00 | 10,778.00 | 10,550.00 | 10,724.99 | 10,724.99 | 1.66% | 3,578 |
| Mar 30, 2026 | 10,584.82 | 10,636.81 | 10,511.00 | 10,549.99 | 10,549.99 | -0.23% | 825 |
| Mar 27, 2026 | 10,665.00 | 10,665.00 | 10,570.63 | 10,573.97 | 10,573.97 | -0.59% | 4,618 |
| Mar 26, 2026 | 10,754.00 | 10,754.00 | 10,621.01 | 10,670.00 | 10,636.70 | -0.78% | 746 |
| Mar 25, 2026 | 10,720.00 | 10,819.99 | 10,720.00 | 10,754.30 | 10,720.73 | 0.26% | 2,868 |
| Mar 24, 2026 | 10,750.00 | 10,799.99 | 10,710.01 | 10,726.48 | 10,693.00 | -0.37% | 10,980 |
| Mar 23, 2026 | 10,756.52 | 10,849.98 | 10,748.00 | 10,765.79 | 10,732.19 | 0.53% | 5,569 |