Vanguard S&P 500 Growth ETF (BMV:VOOG)
Mexico · Delayed Price · Currency is MXN 7,418.00
0.00 (0.00%)
Last updated: Apr 1, 2026, 8:30 AM CST
BMV:VOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7,522.97 | 7,522.97 | 7,418.00 | 7,418.00 | 7,407.62 | -0.90% | 15 |
| Mar 19, 2026 | 7,485.00 | 7,485.00 | 7,485.00 | 7,485.00 | 7,474.53 | -0.99% | 20 |
| Mar 17, 2026 | 7,600.00 | 7,600.00 | 7,560.00 | 7,560.00 | 7,549.42 | -1.54% | 114 |
| Mar 12, 2026 | 7,677.92 | 7,677.92 | 7,677.92 | 7,677.92 | 7,667.18 | 1.31% | 20 |
| Mar 10, 2026 | 7,579.00 | 7,579.00 | 7,579.00 | 7,579.00 | 7,568.39 | 1.22% | 151 |
| Mar 2, 2026 | 7,488.00 | 7,488.00 | 7,488.00 | 7,488.00 | 7,477.52 | -1.10% | 7 |
| Feb 26, 2026 | 7,570.98 | 7,570.98 | 7,570.98 | 7,570.98 | 7,560.39 | - | 10 |
| Feb 23, 2026 | 7,570.98 | 7,570.98 | 7,570.98 | 7,570.98 | 7,560.39 | - | 23 |
| Feb 20, 2026 | 7,570.98 | 7,570.98 | 7,570.98 | 7,570.98 | 7,560.39 | - | 6 |
| Feb 11, 2026 | 7,609.03 | 7,609.03 | 7,570.98 | 7,570.98 | 7,560.39 | 0.95% | 19 |
| Feb 6, 2026 | 7,500.00 | 7,500.01 | 7,500.00 | 7,500.01 | 7,489.51 | -3.71% | 34 |
| Jan 29, 2026 | 7,788.28 | 7,788.75 | 7,750.00 | 7,788.75 | 7,777.85 | 0.01% | 43 |
| Jan 27, 2026 | 7,788.27 | 7,788.27 | 7,788.27 | 7,788.27 | 7,777.37 | -0.30% | 44 |
| Jan 26, 2026 | 7,811.52 | 7,811.52 | 7,811.52 | 7,811.52 | 7,800.59 | 2.27% | 15 |
| Jan 21, 2026 | 7,638.00 | 7,638.00 | 7,638.00 | 7,638.00 | 7,627.31 | -3.34% | 8 |
| Jan 20, 2026 | 7,902.19 | 7,902.19 | 7,902.19 | 7,902.19 | 7,891.13 | -0.30% | 17 |
| Jan 14, 2026 | 7,926.00 | 7,926.00 | 7,926.00 | 7,926.00 | 7,914.91 | -2.41% | 24 |
| Jan 13, 2026 | 8,121.88 | 8,121.88 | 8,121.88 | 8,121.88 | 8,110.51 | 2.05% | 37 |
| Jan 12, 2026 | 7,958.50 | 7,958.50 | 7,958.50 | 7,958.50 | 7,947.36 | - | 18 |
| Jan 2, 2026 | 8,043.16 | 8,043.16 | 7,958.50 | 7,958.50 | 7,947.36 | - | 22 |
| Dec 29, 2025 | 7,958.50 | 7,958.50 | 7,958.50 | 7,958.50 | 7,947.36 | -0.01% | 18 |
| Dec 19, 2025 | 7,959.50 | 7,959.50 | 7,959.50 | 7,959.50 | 7,937.90 | 0.88% | 122 |
| Dec 17, 2025 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,868.58 | -3.79% | - |
| Dec 11, 2025 | 8,200.63 | 8,200.63 | 8,200.63 | 8,200.63 | 8,178.37 | - | 22 |
| Dec 8, 2025 | 8,207.62 | 8,207.62 | 8,200.63 | 8,200.63 | 8,178.37 | 1.23% | 19 |
| Dec 3, 2025 | 8,100.61 | 8,100.61 | 8,100.61 | 8,100.61 | 8,078.62 | -1.27% | 11 |
| Dec 1, 2025 | 8,204.49 | 8,204.49 | 8,204.49 | 8,204.49 | 8,182.22 | -0.02% | 13 |
| Nov 26, 2025 | 8,165.65 | 8,206.47 | 8,165.65 | 8,206.47 | 8,184.19 | 3.23% | 34 |
| Nov 19, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,928.42 | -3.49% | 17 |
| Nov 12, 2025 | 8,237.43 | 8,237.43 | 8,237.43 | 8,237.43 | 8,215.07 | 1.67% | 10 |
| Oct 21, 2025 | 8,102.19 | 8,102.19 | 8,102.19 | 8,102.19 | 8,080.20 | 1.88% | 29 |
| Oct 15, 2025 | 7,952.98 | 7,952.98 | 7,952.98 | 7,952.98 | 7,931.39 | -1.97% | 8 |
| Oct 14, 2025 | 8,072.07 | 8,112.43 | 8,072.07 | 8,112.43 | 8,090.41 | 0.70% | 26 |
| Oct 10, 2025 | 8,055.75 | 8,055.75 | 8,055.75 | 8,055.75 | 8,033.88 | -1.22% | 5 |
| Oct 9, 2025 | 8,114.82 | 8,155.39 | 8,114.82 | 8,155.39 | 8,133.25 | 2.20% | 24 |
| Sep 29, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,958.34 | -0.41% | 31 |
| Sep 25, 2025 | 8,013.01 | 8,013.01 | 8,013.01 | 8,013.01 | 7,991.26 | -0.83% | 12 |