Skip to main content
logo
Vanguard Total World Stock ETF (BMV:VT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,486.01
-23.01 (-0.92%)
Last updated: Mar 18, 2026, 10:28 AM CST

BMV:VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262,513.002,513.002,509.012,509.022,509.020.24%341
Mar 13, 20262,509.992,512.512,497.012,503.012,503.01-0.20%7,858
Mar 12, 20262,508.012,508.012,508.012,508.012,508.01-0.43%120
Mar 11, 20262,614.992,614.992,518.942,518.942,518.94-0.04%164
Mar 10, 20262,512.002,539.012,512.002,520.012,520.01-0.02%381
Mar 9, 20262,520.002,520.472,490.002,520.472,520.47-0.68%584
Mar 6, 20262,525.222,537.712,525.002,537.702,537.700.02%1,426
Mar 5, 20262,567.592,567.592,530.012,537.212,537.21-0.69%764
Mar 4, 20262,525.002,556.022,525.002,554.822,554.821.77%39,795
Mar 3, 20262,639.002,639.002,510.302,510.302,510.30-1.46%38,996
Mar 2, 20262,550.002,550.012,545.032,547.502,547.50-0.02%175
Feb 27, 20262,548.032,548.032,548.012,548.012,548.010.12%277
Feb 26, 20262,550.012,550.012,545.002,545.002,545.00-0.31%3,774
Feb 25, 20262,555.092,555.092,550.012,552.912,552.910.71%1,619
Feb 24, 20262,537.372,537.372,535.002,535.002,535.000.11%1,703,075
Feb 23, 20262,527.932,532.202,519.002,532.202,532.200.05%10,508
Feb 20, 20262,525.002,532.602,520.002,530.932,530.930.04%41,625
Feb 19, 20262,532.012,532.012,525.012,530.002,530.000.22%1,234
Feb 18, 20262,523.002,525.012,511.792,524.352,524.350.79%77
Feb 17, 20262,515.002,515.002,490.012,504.472,504.47-2.32%302
Feb 16, 20262,530.002,564.002,530.002,564.002,564.001.96%38
Feb 13, 20262,516.002,518.862,506.312,514.662,514.66-0.05%8,795
Feb 12, 20262,542.002,542.002,515.012,516.012,516.01-1.40%1,469
Feb 11, 20262,560.002,560.002,545.782,551.702,551.700.16%23,020
Feb 10, 20262,551.242,551.252,545.012,547.642,547.64-0.09%311
Feb 9, 20262,546.252,549.992,530.862,549.992,549.991.19%221
Feb 6, 20262,518.002,521.002,518.002,520.002,520.000.96%330
Feb 5, 20262,520.002,520.002,496.012,496.012,496.01-0.76%637
Feb 4, 20262,522.132,527.092,502.012,515.002,515.000.60%5,199
Feb 3, 20262,520.502,530.372,500.002,500.002,500.00-1.78%1,376
Jan 30, 20262,523.012,545.302,523.012,545.302,545.301.07%11,717
Jan 29, 20262,516.922,518.352,510.882,518.352,518.35-0.46%91
Jan 28, 20262,520.832,530.002,520.832,530.002,530.00-0.14%78,180
Jan 27, 20262,534.152,534.152,525.012,533.502,533.500.34%400
Jan 26, 20262,522.002,535.012,520.192,525.012,525.010.20%2,472
Jan 23, 20262,529.612,535.012,520.002,520.002,520.00-0.79%1,291
Jan 22, 20262,529.012,540.012,529.012,540.012,540.011.40%38
Jan 21, 20262,519.772,519.772,505.012,505.012,505.010.01%10,425
Jan 20, 20262,550.002,550.002,504.882,504.882,504.88-2.04%29,057
Jan 16, 20262,550.942,565.002,550.942,557.012,557.01-0.05%2,766
Jan 15, 20262,650.002,650.002,555.012,558.272,558.27-2.17%89,833
Jan 14, 20262,568.832,614.992,568.012,614.992,614.991.47%1,139
Jan 13, 20262,613.882,613.882,575.012,577.002,577.00-1.11%266
Jan 12, 20262,598.002,605.992,595.012,605.992,605.990.23%1,742
Jan 9, 20262,595.662,604.062,592.922,600.002,600.000.39%4,165
Jan 8, 20262,568.642,589.992,568.642,589.992,589.990.19%2,179
Jan 7, 20262,585.012,589.602,585.002,585.002,585.00-0.19%199
Jan 6, 20262,576.522,599.992,575.002,589.982,589.981.97%245
Jan 2, 20262,551.942,551.942,535.012,540.002,540.00-0.31%682
Dec 31, 20252,554.002,554.002,545.002,548.012,548.01-0.23%166