Skip to main content
logo
Vanguard Total World Stock ETF (BMV:VT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,522.00
+11.98 (0.48%)
Last updated: Apr 13, 2026, 11:00 AM CST

BMV:VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20262,502.452,528.582,502.452,522.992,522.990.52%430
Apr 10, 20262,513.012,514.002,504.462,510.022,510.02-0.17%1,599
Apr 9, 20262,502.432,514.502,502.432,514.412,514.41-0.02%183
Apr 8, 20262,505.012,520.552,505.012,515.012,515.011.93%410
Apr 7, 20262,470.012,479.142,461.502,467.302,467.30-0.99%13,924
Apr 6, 20262,500.552,500.552,479.562,491.952,491.95-0.12%376
Apr 1, 20262,499.992,500.112,495.012,495.012,495.011.05%464
Mar 31, 20262,441.422,469.022,438.952,469.022,469.021.52%5,582
Mar 30, 20262,436.012,458.232,432.012,432.012,432.01-0.41%221
Mar 27, 20262,440.182,442.102,429.962,442.102,442.10-0.29%12,458
Mar 26, 20262,460.002,460.002,440.752,449.112,449.11-0.91%2,152
Mar 25, 20262,467.542,471.622,465.152,471.612,471.610.49%117
Mar 24, 20262,451.712,463.962,451.712,459.602,459.60-0.38%286
Mar 23, 20262,449.992,469.002,449.992,469.002,469.001.04%88
Mar 20, 20262,467.022,467.082,443.502,443.502,443.50-0.91%509
Mar 19, 20262,495.002,495.002,465.472,466.002,460.17-1.04%1,187
Mar 18, 20262,498.402,498.402,486.012,492.012,486.11-0.68%162
Mar 17, 20262,513.002,513.002,509.012,509.022,503.080.24%341
Mar 13, 20262,509.992,512.512,497.012,503.012,497.09-0.20%7,858
Mar 12, 20262,508.012,508.012,508.012,508.012,502.08-0.43%120
Mar 11, 20262,614.992,614.992,518.942,518.942,512.98-0.04%164
Mar 10, 20262,512.002,539.012,512.002,520.012,514.05-0.02%381
Mar 9, 20262,520.002,520.472,490.002,520.472,514.51-0.68%5,257
Mar 6, 20262,525.222,537.712,525.002,537.702,531.700.02%1,426
Mar 5, 20262,567.592,567.592,530.012,537.212,531.21-0.69%764
Mar 4, 20262,525.002,556.022,525.002,554.822,548.781.77%39,795
Mar 3, 20262,639.002,639.002,510.302,510.302,504.36-1.46%38,996
Mar 2, 20262,550.002,550.012,545.032,547.502,541.47-0.02%175
Feb 27, 20262,548.032,548.032,548.012,548.012,541.980.12%277
Feb 26, 20262,550.012,550.012,545.002,545.002,538.98-0.31%3,774
Feb 25, 20262,555.092,555.092,550.012,552.912,546.870.71%1,619
Feb 24, 20262,537.372,537.372,535.002,535.002,529.000.11%1,703,075
Feb 23, 20262,527.932,532.202,519.002,532.202,526.210.05%10,508
Feb 20, 20262,525.002,532.602,520.002,530.932,524.940.04%41,625
Feb 19, 20262,532.012,532.012,525.012,530.002,524.010.22%1,234
Feb 18, 20262,523.002,525.012,511.792,524.352,518.380.79%77
Feb 17, 20262,515.002,515.002,490.012,504.472,498.54-2.32%302
Feb 16, 20262,530.002,564.002,530.002,564.002,557.931.96%38
Feb 13, 20262,516.002,518.862,506.312,514.662,508.71-0.05%8,795
Feb 12, 20262,542.002,542.002,515.012,516.012,510.06-1.40%1,469
Feb 11, 20262,560.002,560.002,545.782,551.702,545.660.16%23,020
Feb 10, 20262,551.242,551.252,545.012,547.642,541.61-0.09%311
Feb 9, 20262,546.252,549.992,530.862,549.992,543.961.19%221
Feb 6, 20262,518.002,521.002,518.002,520.002,514.040.96%330
Feb 5, 20262,520.002,520.002,496.012,496.012,490.10-0.76%637
Feb 4, 20262,522.132,527.092,502.012,515.002,509.050.60%5,199
Feb 3, 20262,520.502,530.372,500.002,500.002,494.09-1.78%1,376
Jan 30, 20262,523.012,545.302,523.012,545.302,539.281.07%11,717
Jan 29, 20262,516.922,518.352,510.882,518.352,512.39-0.46%91
Jan 28, 20262,520.832,530.002,520.832,530.002,524.01-0.14%78,180