Vanguard Total Corporate Bond ETF (BMV:VTC)
Mexico · Delayed Price · Currency is MXN 1,448.72
-86.28 (-5.62%)
At close: Aug 18, 2025
BMV:VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1,448.72 | 1,448.72 | 1,448.72 | 1,448.72 | 1,425.66 | -5.62% | 500 |
| Mar 3, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,493.19 | - | 10 |
| Jan 17, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,481.66 | - | 21 |
| Jan 13, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,481.66 | - | 27 |
| Jan 7, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,481.66 | -1.92% | 350 |
| Dec 17, 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,504.58 | -0.01% | 67 |
| Dec 4, 2024 | 1,571.61 | 1,571.61 | 1,565.13 | 1,565.13 | 1,504.71 | 4.27% | 3,300 |
| Sep 5, 2024 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,426.33 | - | 12 |
| Aug 23, 2024 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,420.82 | 2.18% | 70 |
| Aug 14, 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,390.53 | 2.81% | 6 |
| Jul 29, 2024 | 1,428.50 | 1,428.80 | 1,428.50 | 1,428.80 | 1,347.56 | 13.26% | 885 |
| Aug 11, 2023 | 1,261.55 | 1,261.55 | 1,261.55 | 1,261.55 | 1,142.59 | -15.90% | 1,192 |
| Dec 13, 2022 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,328.31 | 3.45% | 6 |
| Dec 2, 2022 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,284.04 | 2.65% | 21 |
| Oct 28, 2022 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 1,243.56 | -12.01% | 23 |
| Jul 26, 2022 | 1,605.33 | 1,605.33 | 1,605.33 | 1,605.33 | 1,402.67 | - | 176 |
| Jul 25, 2022 | 1,650.00 | 1,650.00 | 1,605.00 | 1,605.33 | 1,402.67 | -11.94% | 473 |
| Jul 18, 2022 | 1,592.86 | 1,592.86 | 1,592.86 | 1,823.00 | 1,592.86 | - | - |
| Jan 25, 2022 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,573.99 | -6.88% | 295 |
| Dec 3, 2021 | 1,908.38 | 1,957.63 | 1,908.38 | 1,957.63 | 1,686.84 | 4.54% | 66 |
| Nov 24, 2021 | 1,872.66 | 1,872.66 | 1,872.66 | 1,872.66 | 1,610.50 | 0.36% | 200 |
| Jun 22, 2021 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,589.44 | -1.17% | 565 |
| Mar 25, 2021 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,598.97 | - | 23 |
| Feb 26, 2021 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,595.97 | -9.23% | 150 |
| Jul 15, 2020 | 2,080.03 | 2,080.03 | 2,080.03 | 2,080.03 | 1,737.79 | 1.54% | 200 |
| Jun 23, 2020 | 2,048.50 | 2,048.50 | 2,048.50 | 2,048.50 | 1,707.47 | 2.43% | 300 |
| Jun 10, 2020 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,667.05 | -3.15% | 54 |
| May 21, 2020 | 2,100.00 | 2,100.00 | 2,065.00 | 2,065.00 | 1,717.15 | 22.04% | 106 |
| Dec 13, 2019 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,386.48 | -0.24% | 205 |
| Oct 14, 2019 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,382.09 | -1.40% | 115 |
| Aug 12, 2019 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,393.20 | 3.92% | 190 |
| Jul 2, 2019 | 1,655.13 | 1,655.13 | 1,655.13 | 1,655.13 | 1,336.86 | 0.15% | 57,304 |
| Jul 1, 2019 | 1,652.72 | 1,652.72 | 1,652.72 | 1,652.72 | 1,334.91 | 6.33% | 284,676 |
| Aug 23, 2018 | 1,554.30 | 1,554.30 | 1,554.30 | 1,554.30 | 1,213.73 | 0.47% | 810 |