Skip to main content
logo
Vanguard S&P 500 ETF (BMV:VOO)
Mexico flag Mexico · Delayed Price · Currency is MXN
11,901
+4 (0.03%)
At close: Jun 24, 2026

BMV:VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202611,903.5012,020.0011,882.9011,901.3011,901.300.03%27,012
Jun 23, 202611,902.2011,969.6511,800.0111,897.4811,897.48-0.12%17,903
Jun 22, 202611,980.9012,020.9911,899.0011,911.3111,911.31-1.41%12,036
Jun 19, 202612,000.0012,110.0012,000.0012,081.4112,081.411.02%231
Jun 18, 202611,920.0011,979.9911,920.0011,960.0011,960.001.23%3,663
Jun 17, 202611,924.3311,924.3311,813.3511,814.9611,814.96-0.42%15,146
Jun 16, 202611,938.0011,949.9911,865.0111,865.0111,865.01-0.46%3,090
Jun 15, 202611,792.7711,974.9911,792.7711,919.5111,919.511.58%3,803
Jun 12, 202611,685.0011,812.3111,665.0111,733.8311,733.830.29%164,903
Jun 11, 202611,630.0111,733.6311,578.0111,699.4011,699.400.54%3,683
Jun 10, 202611,823.4811,824.9911,620.0011,636.1011,636.10-1.09%9,024
Jun 9, 202611,900.0011,941.4911,620.0511,764.6611,764.66-0.90%16,489
Jun 8, 202611,907.6311,950.0311,862.3811,871.6911,871.690.08%5,182
Jun 5, 202612,075.0012,075.0011,850.0311,862.3811,862.38-1.41%8,543
Jun 4, 202612,077.9512,094.9911,951.0112,031.9112,031.91-0.09%13,733
Jun 3, 202612,080.9812,094.9912,017.0412,043.3212,043.32-0.29%1,240
Jun 2, 202612,100.0012,100.0012,027.0012,078.0712,078.07-0.26%2,911
Jun 1, 202612,127.4212,137.8512,054.0212,110.0012,110.000.34%2,580
May 29, 202612,079.5212,137.8612,050.7112,068.8512,068.850.46%10,306
May 28, 202611,995.0012,025.2311,955.8412,014.0012,014.000.22%3,765
May 27, 202611,998.4411,999.9911,940.0111,988.1411,988.140.41%7,270
May 26, 202612,000.0012,000.0111,912.5811,938.7511,938.75-0.84%15,421
May 25, 202611,933.9912,109.9911,933.9912,040.0712,040.071.43%588
May 22, 202611,875.0011,949.9911,870.0011,870.0011,870.000.51%2,199
May 21, 202611,771.9411,819.9911,771.9411,810.2111,810.210.34%1,613
May 20, 202611,825.9711,825.9711,745.0011,770.0011,770.000.02%3,958
May 19, 202611,740.0011,799.9911,672.0211,767.1411,767.140.34%4,489
May 18, 202611,758.0011,799.9911,650.0111,727.5611,727.56-0.49%2,302
May 15, 202611,853.8111,859.9811,784.0011,784.9711,784.97-0.58%18,930
May 14, 202611,787.7711,874.9911,749.9511,853.8011,853.801.02%2,491
May 13, 202611,766.9511,799.9911,671.0211,734.2611,734.260.40%1,454
May 12, 202611,664.5011,688.9711,614.1311,688.0011,688.000.20%20,676
May 11, 202611,645.1111,734.9911,630.0111,664.5011,664.500.08%2,367
May 8, 202611,625.1511,674.9911,625.1511,655.6311,655.630.37%3,139
May 7, 202611,623.0011,649.9811,563.3811,612.1411,612.14-0.13%3,379
May 6, 202611,613.9811,649.9911,571.0011,627.0311,627.030.56%2,355
May 5, 202611,589.9111,589.9111,541.0211,562.3911,562.390.06%2,763
May 4, 202611,600.0011,600.0011,540.0111,555.6411,555.640.07%2,965
Apr 30, 202611,490.0011,563.2211,465.0111,547.8711,547.870.85%9,510
Apr 29, 202611,371.0011,460.0011,371.0011,450.0011,450.000.69%2,062
Apr 28, 202611,380.0011,419.9911,190.0011,371.0011,371.00-0.47%13,123
Apr 27, 202611,439.9611,439.9911,359.4511,424.2411,424.24-0.20%1,702
Apr 24, 202611,361.5611,447.3711,361.5611,447.3711,447.370.94%3,414
Apr 23, 202611,302.9011,369.9911,278.1511,341.1311,341.130.11%1,051
Apr 22, 202611,280.0011,339.9811,280.0011,328.3811,328.380.70%3,186
Apr 21, 202611,282.0011,339.9811,223.6011,250.0011,250.00-0.07%1,870
Apr 20, 202611,313.2711,315.0011,250.0111,258.2011,258.20-0.39%2,091
Apr 17, 202611,100.0011,303.0011,100.0011,302.1511,302.151.57%2,613
Apr 16, 202611,162.4011,179.9811,090.0111,127.9911,127.990.19%664
Apr 15, 202611,008.5311,110.0011,000.0111,106.8811,106.880.89%2,383