Vanguard S&P 500 Growth ETF (BMV:VOOG)
Mexico · Delayed Price · Currency is MXN 1,499.97
+16.07 (1.08%)
At close: Sep 22, 2026
BMV:VOOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,461.88 | 1,483.90 | 1,461.88 | 1,483.90 | 1,483.90 | 2.34% | 398 |
| Sep 18, 2026 | 1,467.25 | 1,467.25 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 394 |
| Sep 17, 2026 | 1,460.00 | 1,467.30 | 1,459.96 | 1,459.96 | 1,459.96 | 2.45% | 288 |
| Sep 15, 2026 | 1,431.13 | 1,431.13 | 1,424.99 | 1,425.00 | 1,425.00 | -0.43% | 100 |
| Sep 14, 2026 | 1,428.23 | 1,431.13 | 1,424.00 | 1,431.13 | 1,431.13 | -0.14% | 139 |
| Sep 11, 2026 | 1,426.00 | 1,433.13 | 1,426.00 | 1,433.13 | 1,433.13 | 2.36% | 118 |
| Sep 10, 2026 | 1,408.44 | 1,415.49 | 1,400.03 | 1,400.03 | 1,400.03 | -1.09% | 73 |
| Sep 9, 2026 | 1,415.53 | 1,415.53 | 1,415.53 | 1,415.53 | 1,415.53 | -0.74% | 45 |
| Sep 8, 2026 | 1,437.20 | 1,437.20 | 1,419.00 | 1,426.09 | 1,426.09 | -0.49% | 311 |
| Sep 7, 2026 | 1,433.05 | 1,433.05 | 1,433.05 | 1,433.05 | 1,433.05 | 0.14% | 53 |
| Sep 4, 2026 | 1,441.82 | 1,450.00 | 1,431.01 | 1,431.01 | 1,431.01 | 0.41% | 148 |
| Sep 3, 2026 | 1,425.18 | 1,425.18 | 1,425.18 | 1,425.18 | 1,425.18 | 0.51% | 62 |
| Sep 2, 2026 | 1,430.00 | 1,430.00 | 1,418.00 | 1,418.00 | 1,418.00 | -2.11% | 52 |
| Sep 1, 2026 | 1,420.00 | 1,448.61 | 1,420.00 | 1,448.61 | 1,448.61 | 1.37% | 92 |
| Aug 31, 2026 | 1,475.99 | 1,475.99 | 1,421.01 | 1,429.00 | 1,429.00 | -3.18% | 380 |
| Aug 28, 2026 | 1,443.28 | 1,477.00 | 1,443.28 | 1,476.00 | 1,476.00 | -0.77% | 123 |
| Aug 27, 2026 | 1,413.00 | 1,487.38 | 1,413.00 | 1,487.38 | 1,487.38 | 5.26% | 102 |
| Aug 26, 2026 | 1,420.00 | 1,443.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.48% | 1,490 |
| Aug 25, 2026 | 1,422.00 | 1,434.23 | 1,420.00 | 1,434.23 | 1,434.23 | 0.86% | 221 |
| Aug 24, 2026 | 1,417.67 | 1,422.00 | 1,405.00 | 1,421.99 | 1,421.99 | 0.49% | 815 |
| Aug 21, 2026 | 1,480.00 | 1,480.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 395 |
| Aug 20, 2026 | 1,420.00 | 1,420.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.74% | 435 |
| Aug 19, 2026 | 1,425.51 | 1,425.51 | 1,425.51 | 1,425.51 | 1,425.51 | 1.10% | 50 |
| Aug 18, 2026 | 1,455.17 | 1,462.44 | 1,410.02 | 1,410.02 | 1,410.02 | -4.08% | 62 |
| Aug 17, 2026 | 1,460.24 | 1,484.73 | 1,460.24 | 1,469.99 | 1,469.99 | -0.40% | 167 |
| Aug 14, 2026 | 1,468.57 | 1,475.91 | 1,468.57 | 1,475.91 | 1,475.91 | 0.06% | 112 |
| Aug 13, 2026 | 1,495.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,475.00 | 1.28% | 82 |
| Aug 12, 2026 | 1,480.00 | 1,494.99 | 1,456.40 | 1,456.40 | 1,456.40 | -5.61% | 204 |
| Aug 11, 2026 | 1,475.00 | 1,543.00 | 1,475.00 | 1,543.00 | 1,543.00 | 4.44% | 96 |
| Aug 10, 2026 | 1,498.28 | 1,498.28 | 1,470.00 | 1,477.35 | 1,477.35 | -1.89% | 292 |
| Aug 7, 2026 | 1,490.86 | 1,505.81 | 1,490.86 | 1,505.81 | 1,505.81 | 1.00% | 126 |
| Aug 6, 2026 | 1,490.91 | 1,498.36 | 1,490.87 | 1,490.87 | 1,490.87 | 0.50% | 143 |
| Aug 5, 2026 | 1,476.12 | 1,483.50 | 1,476.12 | 1,483.50 | 1,483.50 | -0.58% | 49 |
| Aug 4, 2026 | 1,458.00 | 1,492.15 | 1,458.00 | 1,492.15 | 1,492.15 | 6.96% | 239 |
| Jul 31, 2026 | 1,384.31 | 1,395.00 | 1,384.31 | 1,395.00 | 1,395.00 | 0.51% | 47 |
| Jul 30, 2026 | 1,402.94 | 1,408.91 | 1,381.01 | 1,387.91 | 1,387.91 | -1.07% | 625 |
| Jul 29, 2026 | 1,393.84 | 1,402.94 | 1,389.03 | 1,402.94 | 1,402.94 | 0.15% | 73 |
| Jul 28, 2026 | 1,399.00 | 1,400.85 | 1,379.51 | 1,400.85 | 1,400.85 | -0.50% | 1,066 |
| Jul 27, 2026 | 1,427.30 | 1,434.43 | 1,400.91 | 1,407.91 | 1,407.91 | -1.36% | 99 |
| Jul 24, 2026 | 1,413.14 | 1,427.30 | 1,413.14 | 1,427.30 | 1,427.30 | -0.69% | 81 |
| Jul 23, 2026 | 1,428.81 | 1,480.00 | 1,410.00 | 1,437.15 | 1,437.15 | 0.50% | 628 |
| Jul 22, 2026 | 1,467.21 | 1,479.99 | 1,430.00 | 1,430.00 | 1,430.00 | -3.02% | 207 |
| Jul 21, 2026 | 1,482.01 | 1,482.01 | 1,474.59 | 1,474.59 | 1,474.59 | -0.50% | 99 |
| Jul 20, 2026 | 1,435.00 | 1,489.49 | 1,435.00 | 1,482.03 | 1,482.03 | 3.22% | 189 |
| Jul 17, 2026 | 1,435.80 | 1,435.80 | 1,435.80 | 1,435.80 | 1,435.80 | 0.76% | 62 |
| Jul 16, 2026 | 1,456.43 | 1,456.43 | 1,425.00 | 1,425.00 | 1,425.00 | -1.25% | 75 |
| Jul 15, 2026 | 1,451.63 | 1,472.07 | 1,443.01 | 1,443.01 | 1,443.01 | -0.82% | 519 |
| Jul 14, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.69% | 32 |
| Jul 13, 2026 | 1,463.89 | 1,471.20 | 1,445.01 | 1,445.01 | 1,445.01 | 0.28% | 114 |
| Jul 10, 2026 | 1,459.33 | 1,483.72 | 1,441.00 | 1,441.00 | 1,441.00 | 0.77% | 421 |