Skip to main content
logo
Vanguard Total World Stock ETF (BMV:VT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,665.65
-24.35 (-0.91%)
At close: May 15, 2026

BMV:VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,685.032,685.032,665.652,665.65--0.91%8,812
May 14, 20262,688.372,690.002,685.932,690.00-0.56%494
May 13, 20262,663.012,675.012,663.012,675.00-0.57%363
May 12, 20262,686.372,686.372,643.012,659.91--0.49%2,298
May 11, 20262,684.072,690.002,673.012,673.01-0.26%217
May 8, 20262,663.382,674.992,663.382,666.00--0.19%527
May 7, 20262,688.622,688.622,661.002,670.99-0.22%264
May 6, 20262,656.342,671.262,656.342,665.01-0.55%4,995
May 5, 20262,650.342,650.342,641.722,650.33-0.56%209
May 4, 20262,699.992,699.992,630.012,635.50--0.39%3,947
Apr 30, 20262,619.992,649.992,619.992,645.92-1.57%30,412
Apr 29, 20262,614.052,614.052,599.002,605.00-0.23%382
Apr 28, 20262,602.002,613.992,592.002,599.05--0.63%166
Apr 27, 20262,597.352,618.992,597.352,615.49-0.19%1,171
Apr 24, 20262,602.002,619.992,602.002,610.41-0.40%567
Apr 23, 20262,609.992,609.992,599.992,599.99--0.38%145
Apr 22, 20262,591.252,609.992,591.252,609.99-0.93%23,550
Apr 21, 20262,606.222,606.222,586.012,586.01--0.78%4,007
Apr 20, 20262,614.192,614.192,604.002,606.21-1.76%1,389
Apr 17, 20262,561.012,561.012,561.012,561.01---
Apr 16, 20262,565.012,570.002,561.012,561.01--0.12%85
Apr 15, 20262,547.582,564.012,547.582,564.01-0.55%1,584
Apr 14, 20262,527.002,555.772,527.002,550.01-1.07%462
Apr 13, 20262,502.452,528.582,502.452,522.99-0.52%430
Apr 10, 20262,513.012,514.002,504.462,510.02--0.17%1,591
Apr 9, 20262,502.432,514.502,502.432,514.41--0.02%174
Apr 8, 20262,505.012,520.552,505.012,515.01-1.93%406
Apr 7, 20262,470.012,479.142,461.502,467.30--0.99%13,917
Apr 6, 20262,500.552,500.552,479.562,491.95--0.12%371
Apr 1, 20262,499.992,500.112,495.012,495.01-1.05%464
Mar 31, 20262,441.422,469.022,438.952,469.02-1.52%5,574
Mar 30, 20262,436.012,458.232,432.012,432.01--0.41%195
Mar 27, 20262,440.182,442.102,429.962,442.10--0.29%12,433
Mar 26, 20262,460.002,460.002,440.752,449.11--0.91%2,141
Mar 25, 20262,467.542,471.622,465.152,471.61-0.49%114
Mar 24, 20262,451.712,463.962,451.712,459.60--0.38%283
Mar 23, 20262,449.992,469.002,449.992,469.00-1.04%84
Mar 20, 20262,467.022,467.082,443.502,443.50--0.91%504
Mar 19, 20262,495.002,495.002,465.472,466.00--1.04%1,182
Mar 18, 20262,498.402,498.402,486.012,492.01--0.68%151
Mar 17, 20262,513.002,513.002,509.012,509.02-0.24%338
Mar 13, 20262,509.992,512.512,497.012,503.01--0.20%7,848
Mar 12, 20262,508.012,508.012,508.012,508.01--0.43%104
Mar 11, 20262,614.992,614.992,518.942,518.94--0.04%164
Mar 10, 20262,512.002,539.012,512.002,520.01--0.02%371
Mar 9, 20262,520.002,520.472,490.002,520.47--0.68%5,251
Mar 6, 20262,525.222,537.712,525.002,537.70-0.02%1,426
Mar 5, 20262,567.592,567.592,530.012,537.21--0.69%762
Mar 4, 20262,525.002,556.022,525.002,554.82-1.77%39,779
Mar 3, 20262,639.002,639.002,510.302,510.30--1.46%38,995