Skip to main content
logo
Vanguard Total World Stock ETF (BMV:VT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,781.67
+4.37 (0.16%)
At close: Sep 22, 2026

BMV:VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20262,750.022,777.312,750.022,777.302,777.301.66%682
Sep 18, 20262,736.002,736.982,723.912,731.942,731.94-0.15%856
Sep 17, 20262,732.942,742.992,731.542,742.982,735.961.18%706
Sep 15, 20262,719.552,721.722,704.402,711.032,704.09-0.39%232,685
Sep 14, 20262,738.612,738.612,713.002,721.732,714.76-0.12%59,501
Sep 11, 20262,712.962,726.992,712.962,724.992,718.021.17%5,615
Sep 10, 20262,707.002,707.002,689.752,693.502,686.61-0.46%30,736
Sep 9, 20262,736.412,736.412,700.002,705.952,699.03-1.17%2,114
Sep 8, 20262,766.002,766.002,726.012,737.992,730.98-1.01%767
Sep 7, 20262,742.802,770.002,742.802,766.002,758.920.95%153
Sep 4, 20262,756.512,756.512,726.002,739.992,732.98-746
Sep 3, 20262,710.002,751.072,710.002,739.902,732.890.87%2,383
Sep 2, 20262,717.882,729.152,715.002,716.202,709.250.23%8,175
Sep 1, 20262,715.002,717.362,705.422,710.002,703.06-0.55%855
Aug 31, 20262,751.092,751.092,725.002,725.032,718.06-0.95%1,067
Aug 28, 20262,750.002,757.702,740.012,751.092,744.050.52%433
Aug 27, 20262,736.002,745.682,732.002,736.952,729.950.18%259
Aug 26, 20262,741.352,741.352,723.022,731.992,725.000.33%207
Aug 25, 20262,716.012,728.992,716.012,723.012,716.040.30%682
Aug 24, 20262,723.902,740.982,715.002,715.002,708.05-0.36%445
Aug 21, 20262,728.002,730.002,717.222,724.832,717.860.51%768
Aug 20, 20262,737.322,749.992,711.002,711.002,704.06-0.87%108
Aug 19, 20262,737.322,737.322,725.002,734.802,727.80-0.59%410
Aug 18, 20262,768.502,768.502,734.002,751.092,744.05-0.57%570
Aug 17, 20262,747.972,769.142,747.972,766.992,759.910.07%1,068
Aug 14, 20262,783.082,783.082,760.002,764.992,757.91-0.11%466
Aug 13, 20262,764.282,773.102,760.022,768.002,760.920.27%716
Aug 12, 20262,764.302,764.302,756.452,760.522,753.460.46%47
Aug 11, 20262,765.002,766.492,748.002,748.002,740.97-0.62%1,081
Aug 10, 20262,765.002,779.992,755.022,765.032,757.95-0.09%415
Aug 7, 20262,767.512,767.512,761.502,767.482,760.400.08%259
Aug 6, 20262,785.002,785.002,752.212,765.392,758.31-0.03%1,697
Aug 5, 20262,785.102,785.102,757.012,766.302,759.22-0.11%1,055
Aug 4, 20262,745.312,773.212,745.312,769.452,762.361.51%7,242
Aug 3, 20262,714.372,742.992,714.372,728.182,721.200.92%497
Jul 31, 20262,707.822,707.822,685.002,703.342,696.420.33%517
Jul 30, 20262,679.202,699.992,673.852,694.352,687.461.16%2,552
Jul 29, 20262,687.002,699.002,663.002,663.472,656.65-1.35%2,374
Jul 28, 20262,686.002,704.312,680.002,699.982,693.070.52%240
Jul 27, 20262,706.342,708.652,685.002,686.012,679.14-0.12%8,685
Jul 24, 20262,718.512,718.512,688.642,689.202,682.32-0.58%672
Jul 23, 20262,702.002,714.662,698.012,704.992,698.07-0.48%153
Jul 22, 20262,720.002,729.852,711.022,718.002,711.040.17%246
Jul 21, 20262,724.852,726.192,713.302,713.302,706.360.80%170
Jul 20, 20262,728.002,749.992,690.012,691.872,684.98-1.01%765
Jul 17, 20262,726.972,749.992,705.002,719.342,712.380.22%1,236
Jul 16, 20262,721.752,744.062,713.412,713.412,706.47-1.04%472
Jul 15, 20262,735.012,741.872,720.002,741.872,734.85-0.10%227
Jul 14, 20262,719.952,744.592,719.952,744.592,737.570.20%97
Jul 13, 20262,769.812,769.812,730.002,738.992,731.98-0.62%1,563