Skip to main content
logo
Vanguard S&P 500 ETF (BMV:VOO)
Mexico flag Mexico · Delayed Price · Currency is MXN
12,332
+38 (0.31%)
Last updated: Sep 22, 2026, 1:58 PM CST

BMV:VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202612,293.6112,359.4412,293.6112,331.9212,331.920.31%23,675
Sep 21, 202612,140.0012,299.9912,120.1712,293.6012,293.601.76%14,583
Sep 18, 202612,020.0012,099.9912,020.0012,081.3412,081.340.34%3,727
Sep 17, 202612,039.6712,054.9911,980.0112,040.0012,040.000.50%4,351
Sep 15, 202612,000.0012,008.5211,917.5211,979.7811,979.78-0.11%1,542
Sep 14, 202611,985.0012,044.2411,950.0011,993.3711,993.370.52%1,297
Sep 11, 202611,899.2011,984.9911,899.2011,931.1211,931.120.77%24,283
Sep 10, 202611,873.6911,897.3911,810.0111,840.0011,840.00-0.05%3,058
Sep 9, 202611,900.0011,914.9911,823.0111,845.8811,845.88-0.58%5,920
Sep 8, 202612,042.0512,042.0511,915.0111,915.0111,915.01-1.68%10,996
Sep 7, 202612,007.2612,159.4911,980.1812,119.0012,119.001.39%643
Sep 4, 202612,015.9812,024.9911,922.0111,952.8511,952.85-0.65%1,282
Sep 3, 202612,015.0012,083.8311,970.0112,031.5012,031.500.64%1,939
Sep 2, 202611,947.0411,990.9911,904.0011,954.9911,954.990.53%1,461
Sep 1, 202611,968.0011,977.9711,875.0011,892.2411,892.24-0.80%2,982
Aug 31, 202612,039.9912,039.9911,955.0311,987.7011,987.70-0.51%1,194
Aug 28, 202612,088.4712,144.9912,022.8312,049.0212,049.020.03%2,286
Aug 27, 202611,984.9912,069.4911,969.1412,045.9212,045.920.71%1,739
Aug 26, 202611,948.9911,984.9911,910.6911,961.0811,961.080.18%3,912
Aug 25, 202611,961.8711,961.8711,902.0111,940.0011,940.000.29%690
Aug 24, 202611,899.0011,949.9911,899.0011,905.0011,905.00-0.22%719
Aug 21, 202611,989.9911,989.9911,875.0511,930.9911,930.990.16%1,069
Aug 20, 202611,999.9911,999.9911,889.0011,911.3511,911.35-0.56%1,477
Aug 19, 202612,000.0012,049.9911,978.2611,978.3011,978.30-0.53%4,986
Aug 18, 202612,114.9912,114.9912,022.5612,042.6212,042.62-0.52%2,777
Aug 17, 202612,171.9812,174.2912,100.0012,105.0912,105.09-0.38%9,770
Aug 14, 202612,190.0012,199.9912,131.0112,151.0012,151.00-0.24%2,705
Aug 13, 202612,120.0012,233.9912,120.0012,180.0012,180.000.50%3,964
Aug 12, 202612,120.0012,149.9912,092.0112,120.0012,120.000.25%1,814
Aug 11, 202612,189.9912,199.9712,090.0012,090.0012,090.00-0.70%901
Aug 10, 202612,223.0012,244.9912,158.0112,175.0012,175.000.09%2,366
Aug 7, 202612,209.6512,229.9912,126.0212,164.0012,164.000.12%1,359
Aug 6, 202612,253.1112,253.6612,148.0012,148.9212,148.92-0.58%13,572
Aug 5, 202612,231.0012,289.0012,200.0012,219.7312,219.73-0.31%6,448
Aug 4, 202612,053.1612,269.9912,053.1612,257.8812,257.881.54%12,975
Aug 3, 202611,958.3112,085.0011,915.0012,071.7812,071.781.32%98,451
Jul 31, 202611,774.1211,915.0011,774.1211,915.0011,915.000.86%11,295
Jul 30, 202611,746.0011,834.9911,723.0011,813.3811,813.380.20%866
Jul 29, 202611,868.5611,896.6611,790.0011,790.0011,790.00-0.75%1,840
Jul 28, 202611,917.6811,917.6811,806.0011,878.9911,878.990.16%30,709
Jul 27, 202611,919.4611,919.4911,800.0011,859.6911,859.690.03%17,696
Jul 24, 202611,919.9911,973.0711,856.0011,856.0011,856.00-0.03%28,027
Jul 23, 202612,012.2212,012.2211,835.2811,860.0011,860.00-0.94%2,011
Jul 22, 202611,965.5912,049.9811,946.2611,972.9411,972.94-0.02%92,829
Jul 21, 202611,999.9911,999.9911,900.0111,975.7411,975.740.65%47,545
Jul 20, 202612,037.0012,049.9911,886.0011,898.8011,898.80-0.73%102,618
Jul 17, 202612,049.0012,095.0011,970.0211,986.2011,986.20-0.03%103,383
Jul 16, 202612,098.9912,099.9911,990.0011,990.0011,990.00-0.52%120,678
Jul 15, 202612,001.0012,109.9912,001.0012,052.4412,052.44-0.01%117,567
Jul 14, 202612,057.1112,080.2811,990.0112,054.0012,054.00-0.14%100,986