Vanguard S&P 500 ETF (BMV:VOO)
Mexico · Delayed Price · Currency is MXN 11,250
-4 (-0.04%)
Last updated: Apr 21, 2026, 1:42 PM CST
BMV:VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 11,282.00 | 11,340.00 | 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 |
| Feb 26, 2026 | 10,965.00 | 10,971.00 | 10,867.67 | 10,891.06 | 10,857.07 | -0.27% | 3,383 |
| Feb 25, 2026 | 10,922.66 | 10,974.98 | 10,900.01 | 10,920.01 | 10,885.93 | 0.75% | 1,152 |
| Feb 24, 2026 | 10,881.81 | 10,881.81 | 10,825.00 | 10,839.15 | 10,805.32 | 0.11% | 2,396 |
| Feb 23, 2026 | 10,869.03 | 10,869.03 | 10,780.01 | 10,827.68 | 10,793.88 | -0.38% | 3,331 |
| Feb 20, 2026 | 10,896.00 | 10,896.00 | 10,777.35 | 10,869.03 | 10,835.10 | 0.12% | 541 |
| Feb 19, 2026 | 10,898.97 | 10,898.98 | 10,824.00 | 10,855.85 | 10,821.97 | 0.30% | 686 |
| Feb 18, 2026 | 10,839.81 | 10,898.96 | 10,786.00 | 10,823.01 | 10,789.23 | 0.59% | 7,876 |
| Feb 17, 2026 | 10,818.93 | 10,818.93 | 10,703.91 | 10,760.00 | 10,726.41 | -0.39% | 52,073 |
| Feb 16, 2026 | 10,823.69 | 10,900.00 | 10,802.00 | 10,802.00 | 10,768.28 | 0.55% | 417 |
| Feb 13, 2026 | 10,829.49 | 10,859.99 | 10,740.00 | 10,742.56 | 10,709.03 | -0.53% | 2,158 |
| Feb 12, 2026 | 10,942.04 | 10,966.99 | 10,800.00 | 10,800.00 | 10,766.29 | -1.30% | 3,110 |
| Feb 11, 2026 | 11,010.00 | 11,016.25 | 10,940.01 | 10,942.04 | 10,907.89 | -0.04% | 4,323 |
| Feb 10, 2026 | 10,990.00 | 11,078.08 | 10,946.24 | 10,946.24 | 10,912.07 | -0.70% | 6,122 |
| Feb 9, 2026 | 10,933.95 | 11,031.98 | 10,923.00 | 11,022.98 | 10,988.57 | 0.66% | 986 |
| Feb 6, 2026 | 10,850.00 | 10,951.00 | 10,850.00 | 10,951.00 | 10,916.82 | 0.87% | 8,273 |