Skip to main content
logo
Vanguard Total World Stock ETF (BMV:VT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,541.08
+10.33 (0.41%)
At close: Oct 17, 2025

BMV:VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20252,548.002,551.132,530.752,530.752,530.75-0.79%15,547
Oct 15, 20252,528.002,556.012,528.002,550.852,550.850.21%6,525
Oct 14, 20252,545.002,549.752,520.002,545.622,545.620.66%10,615
Oct 13, 20252,520.662,537.012,520.662,529.012,529.010.68%4,247
Oct 10, 20252,540.012,540.012,512.002,512.002,512.00-1.45%94
Oct 9, 20252,550.002,555.002,545.012,548.992,548.99-0.43%1,711
Oct 8, 20252,558.012,566.992,557.512,560.012,560.010.41%2,645
Oct 7, 20252,560.542,561.012,549.612,549.612,549.61-0.60%345
Oct 6, 20252,569.992,569.992,564.992,564.992,564.990.27%177
Oct 3, 20252,568.362,568.362,556.122,558.002,558.00-0.08%10,323
Oct 2, 20252,560.002,567.992,560.002,560.002,560.000.59%499
Oct 1, 20252,535.992,545.202,535.992,544.912,544.911.35%213
Sep 30, 20252,515.012,520.952,511.022,511.042,511.04-0.16%571
Sep 29, 20252,510.502,535.992,510.502,515.012,515.010.18%83
Sep 26, 20252,523.382,535.992,510.492,510.492,510.49-0.38%850
Sep 25, 20252,506.822,520.202,506.822,519.972,519.97-0.06%251
Sep 24, 20252,510.012,529.992,510.012,521.542,521.54-1,108
Sep 23, 20252,559.982,559.982,520.002,521.552,521.55-0.51%100
Sep 22, 20252,559.982,559.982,530.012,534.572,534.570.58%144
Sep 19, 20252,525.392,525.392,520.012,520.012,520.010.60%187
Sep 17, 20252,510.202,510.202,505.002,505.002,496.23-0.61%77
Sep 15, 20252,522.982,522.982,520.502,520.502,511.67-0.14%856
Sep 12, 20252,535.002,539.992,519.012,524.002,515.16-0.43%5,132
Sep 11, 20252,532.372,535.002,529.972,534.992,526.110.91%42
Sep 10, 20252,526.002,526.002,512.022,512.022,503.22-0.24%204
Sep 9, 20252,520.002,520.012,511.062,518.102,509.28-0.08%986
Sep 8, 20252,519.992,520.002,511.092,520.002,511.170.40%179
Sep 5, 20252,513.002,519.992,510.002,510.002,501.21-0.13%55
Sep 4, 20252,504.002,513.372,504.002,513.372,504.571.02%930
Sep 3, 20252,490.012,499.992,479.192,488.002,479.29-2.05%1,042
Sep 2, 20252,563.002,563.002,466.012,539.992,531.09-0.93%1,862
Sep 1, 20252,500.002,607.002,500.002,563.752,554.772.84%67
Aug 29, 20252,521.452,521.452,486.022,492.892,484.16-0.53%2,277
Aug 28, 20252,530.002,530.002,500.012,506.292,497.510.07%7,209
Aug 27, 20252,508.482,508.482,500.002,504.512,495.74-0.16%744
Aug 26, 20252,508.482,508.482,492.292,508.472,499.680.50%197
Aug 25, 20252,495.012,500.002,490.012,496.002,487.26-0.25%708
Aug 22, 20252,497.422,502.212,485.002,502.212,493.450.69%140
Aug 21, 20252,500.962,500.962,475.062,485.002,476.300.04%157
Aug 20, 20252,509.632,509.632,484.002,484.002,475.30-0.76%257
Aug 19, 20252,510.012,510.012,496.612,503.032,494.260.06%8,584
Aug 18, 20252,510.632,510.632,501.462,501.462,492.700.06%23,181
Aug 15, 20252,522.552,522.552,496.112,500.012,491.25-0.40%649
Aug 14, 20252,503.992,511.602,503.992,510.002,501.210.92%582
Aug 13, 20252,470.002,489.342,470.002,487.122,478.410.69%57,119
Aug 12, 20252,466.402,470.002,457.842,470.002,461.350.41%135
Aug 11, 20252,457.532,460.002,454.812,459.942,451.321.12%351
Aug 7, 20252,447.562,447.562,432.792,432.792,424.27-421
Aug 6, 20252,430.012,434.312,425.012,432.792,424.27-0.06%192
Aug 5, 20252,452.012,452.012,434.252,434.252,425.72-1.25%297