Vanguard S&P 500 ETF (BMV:VOO)
Mexico · Delayed Price · Currency is MXN 11,734
+46 (0.40%)
Last updated: May 13, 2026, 1:51 PM CST
BMV:VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,662 |
| May 11, 2026 | 11,645.10 | 11,735.00 | 11,630.00 | 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 | -0.90% | 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 |
| Mar 20, 2026 | 10,842.00 | 10,842.00 | 10,700.00 | 10,709.28 | 10,675.85 | -0.56% | 14,366 |
| Mar 19, 2026 | 10,800.00 | 10,834.92 | 10,740.00 | 10,769.42 | 10,735.81 | -0.64% | 4,012 |
| Mar 18, 2026 | 10,890.20 | 10,929.99 | 10,826.53 | 10,839.31 | 10,805.48 | -0.47% | 1,939 |
| Mar 17, 2026 | 10,970.56 | 10,970.56 | 10,890.01 | 10,890.02 | 10,856.03 | -0.27% | 2,050 |
| Mar 13, 2026 | 10,979.66 | 10,999.99 | 10,900.03 | 10,920.00 | 10,885.92 | -0.18% | 9,878 |
| Mar 12, 2026 | 10,960.00 | 11,008.80 | 10,940.02 | 10,940.05 | 10,905.90 | -0.36% | 4,421 |
| Mar 11, 2026 | 10,940.00 | 11,054.99 | 10,937.00 | 10,980.00 | 10,945.73 | 0.27% | 3,286 |
| Mar 10, 2026 | 10,934.74 | 10,989.62 | 10,915.63 | 10,950.21 | 10,916.03 | -0.36% | 7,882 |
| Mar 9, 2026 | 10,995.00 | 11,051.56 | 10,860.00 | 10,989.69 | 10,955.39 | -0.30% | 2,487 |
| Mar 6, 2026 | 11,000.00 | 11,060.00 | 10,996.93 | 11,023.21 | 10,988.80 | -0.42% | 94,053 |
| Mar 5, 2026 | 11,111.47 | 11,111.47 | 11,001.01 | 11,070.00 | 11,035.45 | -0.12% | 1,256 |
| Mar 4, 2026 | 11,034.06 | 11,102.33 | 11,034.06 | 11,083.78 | 11,049.18 | 0.31% | 14,283 |
| Mar 3, 2026 | 11,000.00 | 11,075.00 | 10,915.01 | 11,049.14 | 11,014.65 | 0.96% | 214,077 |
| Mar 2, 2026 | 10,854.00 | 10,999.99 | 10,812.89 | 10,944.17 | 10,910.01 | 1.26% | 5,671 |
| Feb 27, 2026 | 10,825.00 | 10,884.92 | 10,805.02 | 10,808.11 | 10,774.37 | -0.76% | 1,069 |