Vanguard S&P 500 Growth ETF (BMV:VOOG)
Mexico · Delayed Price · Currency is MXN 1,435.00
+20.23 (1.43%)
At close: May 12, 2026
BMV:VOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,414.27 | 1,435.00 | 1,414.27 | 1,435.00 | 1,435.00 | 1.43% | 117 |
| May 11, 2026 | 1,411.91 | 1,418.96 | 1,411.91 | 1,414.77 | 1,414.77 | -1.36% | 586 |
| May 8, 2026 | 1,406.00 | 1,434.23 | 1,406.00 | 1,434.23 | 1,434.23 | 2.55% | 152 |
| May 7, 2026 | 1,399.79 | 1,450.00 | 1,391.66 | 1,398.61 | 1,398.61 | -1.30% | 692 |
| May 6, 2026 | 1,400.17 | 1,417.05 | 1,400.17 | 1,417.05 | 1,417.05 | 1.21% | 146 |
| May 5, 2026 | 1,383.73 | 1,400.17 | 1,379.39 | 1,400.17 | 1,400.17 | 1.19% | 139 |
| May 4, 2026 | 1,373.27 | 1,383.73 | 1,370.00 | 1,383.73 | 1,383.73 | 2.86% | 809 |
| Apr 30, 2026 | 1,352.01 | 1,352.01 | 1,345.24 | 1,345.24 | 1,345.24 | -1.23% | 84 |
| Apr 29, 2026 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - | 58 |
| Apr 28, 2026 | 1,369.52 | 1,369.52 | 1,362.00 | 1,362.00 | 1,362.00 | -0.58% | 100 |
| Apr 27, 2026 | 1,364.21 | 1,385.57 | 1,364.21 | 1,369.99 | 1,369.99 | 2.24% | 198 |
| Apr 24, 2026 | 1,339.98 | 1,339.98 | 1,339.98 | 1,339.98 | 1,339.98 | 0.13% | 12 |
| Apr 23, 2026 | 1,349.71 | 1,368.32 | 1,335.00 | 1,338.20 | 1,338.20 | -0.36% | 337 |
| Apr 22, 2026 | 1,328.19 | 1,343.00 | 1,328.19 | 1,343.00 | 1,343.00 | 1.36% | 234 |
| Apr 21, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.59% | 188 |
| Apr 16, 2026 | 1,317.25 | 1,317.25 | 1,317.25 | 1,317.25 | 1,317.25 | 4.62% | 41 |
| Apr 10, 2026 | 1,259.03 | 1,259.03 | 1,259.03 | 1,259.03 | 1,259.03 | 2.51% | 72 |
| Apr 8, 2026 | 1,228.19 | 1,228.19 | 1,228.19 | 1,228.19 | 1,228.19 | -0.76% | 35 |
| Apr 7, 2026 | 1,237.57 | 1,237.57 | 1,237.57 | 1,237.57 | 1,237.57 | 0.10% | 53 |
| Mar 20, 2026 | 1,253.83 | 1,253.83 | 1,236.33 | 1,236.33 | 1,234.60 | -0.90% | 89 |
| Mar 19, 2026 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 1,245.75 | -0.99% | 120 |
| Mar 17, 2026 | 1,266.67 | 1,266.67 | 1,260.00 | 1,260.00 | 1,258.24 | -1.54% | 683 |
| Mar 12, 2026 | 1,279.65 | 1,279.65 | 1,279.65 | 1,279.65 | 1,277.86 | 1.31% | 120 |
| Mar 10, 2026 | 1,263.17 | 1,263.17 | 1,263.17 | 1,263.17 | 1,261.40 | 1.22% | 905 |
| Mar 2, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,246.25 | -1.10% | 41 |
| Feb 26, 2026 | 1,261.83 | 1,261.83 | 1,261.83 | 1,261.83 | 1,260.06 | - | 59 |
| Feb 23, 2026 | 1,261.83 | 1,261.83 | 1,261.83 | 1,261.83 | 1,260.06 | - | 137 |
| Feb 20, 2026 | 1,261.83 | 1,261.83 | 1,261.83 | 1,261.83 | 1,260.06 | - | 35 |
| Feb 11, 2026 | 1,268.17 | 1,268.17 | 1,261.83 | 1,261.83 | 1,260.06 | 0.95% | 113 |
| Feb 6, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,248.25 | -3.71% | 203 |
| Jan 29, 2026 | 1,298.05 | 1,298.13 | 1,291.67 | 1,298.13 | 1,296.31 | 0.01% | 257 |
| Jan 27, 2026 | 1,298.05 | 1,298.05 | 1,298.05 | 1,298.05 | 1,296.23 | -0.30% | 264 |
| Jan 26, 2026 | 1,301.92 | 1,301.92 | 1,301.92 | 1,301.92 | 1,300.10 | 2.27% | 89 |
| Jan 21, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,271.22 | -3.34% | 48 |
| Jan 20, 2026 | 1,317.03 | 1,317.03 | 1,317.03 | 1,317.03 | 1,315.19 | -0.30% | 101 |
| Jan 14, 2026 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,319.15 | -2.41% | 144 |
| Jan 13, 2026 | 1,353.65 | 1,353.65 | 1,353.65 | 1,353.65 | 1,351.75 | 2.05% | 221 |
| Jan 12, 2026 | 1,326.42 | 1,326.42 | 1,326.42 | 1,326.42 | 1,324.56 | - | 107 |
| Jan 2, 2026 | 1,340.53 | 1,340.53 | 1,326.42 | 1,326.42 | 1,324.56 | - | 131 |
| Dec 29, 2025 | 1,326.42 | 1,326.42 | 1,326.42 | 1,326.42 | 1,324.56 | -0.01% | 107 |
| Dec 19, 2025 | 1,326.58 | 1,326.58 | 1,326.58 | 1,326.58 | 1,322.98 | 0.88% | 731 |
| Dec 17, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,311.43 | -3.79% | - |
| Dec 11, 2025 | 1,366.77 | 1,366.77 | 1,366.77 | 1,366.77 | 1,363.06 | - | 131 |
| Dec 8, 2025 | 1,367.94 | 1,367.94 | 1,366.77 | 1,366.77 | 1,363.06 | 1.23% | 113 |
| Dec 3, 2025 | 1,350.10 | 1,350.10 | 1,350.10 | 1,350.10 | 1,346.44 | -1.27% | 65 |
| Dec 1, 2025 | 1,367.42 | 1,367.42 | 1,367.42 | 1,367.42 | 1,363.70 | -0.02% | 77 |
| Nov 26, 2025 | 1,360.94 | 1,367.75 | 1,360.94 | 1,367.75 | 1,364.03 | 3.23% | 203 |
| Nov 19, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,321.40 | -3.49% | 101 |