Vanguard Total Stock Market ETF (BMV:VTI)
Mexico · Delayed Price · Currency is MXN 6,092.00
+61.99 (1.03%)
At close: Oct 23, 2025
BMV:VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6,092.00 | 6,092.00 | 6,092.00 | 6,092.00 | 6,092.00 | 1.03% | 114 |
| Oct 22, 2025 | 6,073.00 | 6,073.00 | 6,030.00 | 6,030.01 | 6,030.01 | -1.15% | 2,273 |
| Oct 21, 2025 | 6,068.89 | 6,104.00 | 6,068.89 | 6,100.00 | 6,100.00 | 0.05% | 283 |
| Oct 20, 2025 | 6,068.87 | 6,097.00 | 6,068.87 | 6,097.00 | 6,097.00 | 1.62% | 1,678 |
| Oct 17, 2025 | 6,005.00 | 6,005.00 | 5,988.00 | 6,000.01 | 6,000.01 | -0.08% | 164 |
| Oct 16, 2025 | 6,025.01 | 6,025.01 | 6,005.00 | 6,005.00 | 6,005.00 | -0.98% | 1,230 |
| Oct 15, 2025 | 6,070.00 | 6,070.01 | 6,034.00 | 6,064.17 | 6,064.17 | -0.10% | 132 |
| Oct 14, 2025 | 6,058.73 | 6,070.00 | 6,058.73 | 6,070.00 | 6,070.00 | 0.75% | 64 |
| Oct 13, 2025 | 6,001.40 | 6,040.19 | 6,001.40 | 6,025.00 | 6,025.00 | -0.18% | 1,003 |
| Oct 10, 2025 | 6,130.00 | 6,130.00 | 6,034.00 | 6,036.00 | 6,036.00 | -1.03% | 537 |
| Oct 9, 2025 | 6,098.99 | 6,098.99 | 6,098.99 | 6,098.99 | 6,098.99 | 0.28% | 240 |
| Oct 8, 2025 | 6,082.00 | 6,082.01 | 6,082.00 | 6,082.01 | 6,082.01 | 0.48% | 113 |
| Oct 7, 2025 | 6,050.01 | 6,053.00 | 6,050.01 | 6,053.00 | 6,053.00 | -0.59% | 165 |
| Oct 6, 2025 | 6,098.55 | 6,098.55 | 6,068.56 | 6,089.00 | 6,089.00 | 0.07% | 843 |
| Oct 3, 2025 | 6,093.22 | 6,093.22 | 6,084.72 | 6,084.72 | 6,084.72 | 0.08% | 60 |
| Oct 2, 2025 | 6,073.00 | 6,086.09 | 6,073.00 | 6,080.00 | 6,080.00 | 0.43% | 184 |
| Oct 1, 2025 | 6,023.94 | 6,054.05 | 6,023.94 | 6,054.05 | 6,054.05 | 0.84% | 17 |
| Sep 30, 2025 | 5,974.00 | 6,003.87 | 5,974.00 | 6,003.87 | 6,003.87 | -0.10% | 18 |
| Sep 29, 2025 | 6,039.05 | 6,039.05 | 5,997.00 | 6,010.00 | 6,010.00 | 0.02% | 322 |
| Sep 26, 2025 | 5,984.99 | 6,009.01 | 5,980.01 | 6,009.01 | 5,992.36 | 0.25% | 285 |
| Sep 25, 2025 | 5,994.85 | 5,994.85 | 5,994.00 | 5,994.00 | 5,977.39 | -0.56% | 24 |
| Sep 24, 2025 | 6,041.71 | 6,041.71 | 6,028.00 | 6,028.00 | 6,011.30 | 0.08% | 99 |
| Sep 23, 2025 | 6,043.00 | 6,045.00 | 6,023.00 | 6,023.00 | 6,006.31 | -0.66% | 282 |
| Sep 22, 2025 | 6,022.00 | 6,063.01 | 6,022.00 | 6,063.00 | 6,046.20 | 0.76% | 1,521 |
| Sep 19, 2025 | 6,015.00 | 6,017.32 | 6,015.00 | 6,017.32 | 6,000.65 | 0.12% | - |
| Sep 18, 2025 | 5,988.58 | 6,010.24 | 5,988.58 | 6,010.24 | 5,993.59 | 1.01% | 548 |
| Sep 17, 2025 | 6,019.96 | 6,019.96 | 5,950.00 | 5,950.00 | 5,933.51 | -0.67% | 112 |
| Sep 15, 2025 | 5,966.01 | 5,990.01 | 5,966.01 | 5,990.01 | 5,973.41 | -0.17% | 53 |
| Sep 12, 2025 | 6,004.00 | 6,004.00 | 5,983.00 | 6,000.00 | 5,983.37 | -0.13% | 182 |
| Sep 11, 2025 | 6,005.00 | 6,008.00 | 6,001.01 | 6,008.00 | 5,991.35 | 0.42% | 212 |
| Sep 10, 2025 | 5,983.00 | 5,983.00 | 5,983.00 | 5,983.00 | 5,966.42 | 0.10% | 56 |
| Sep 9, 2025 | 5,965.00 | 5,977.01 | 5,955.01 | 5,977.00 | 5,960.44 | 0.12% | 249 |
| Sep 8, 2025 | 5,970.01 | 5,970.01 | 5,970.01 | 5,970.01 | 5,953.47 | -0.48% | 28 |
| Sep 5, 2025 | 5,998.99 | 5,998.99 | 5,998.98 | 5,998.98 | 5,982.36 | 0.40% | 50 |
| Sep 4, 2025 | 5,965.00 | 5,975.01 | 5,965.00 | 5,975.01 | 5,958.45 | 0.84% | 144 |
| Sep 3, 2025 | 5,923.00 | 5,925.00 | 5,923.00 | 5,925.00 | 5,908.58 | 0.35% | 216 |
| Sep 2, 2025 | 5,903.48 | 5,904.25 | 5,897.99 | 5,904.25 | 5,887.89 | -1.58% | 86 |
| Sep 1, 2025 | 5,998.99 | 5,998.99 | 5,998.99 | 5,998.99 | 5,982.37 | 1.11% | 41 |
| Aug 29, 2025 | 5,932.00 | 5,933.00 | 5,912.06 | 5,933.00 | 5,916.56 | -0.67% | 53 |
| Aug 28, 2025 | 5,991.17 | 5,991.17 | 5,959.00 | 5,973.00 | 5,956.45 | 0.34% | 787 |
| Aug 27, 2025 | 5,953.00 | 5,953.00 | 5,953.00 | 5,953.00 | 5,936.50 | 0.52% | 10 |
| Aug 26, 2025 | 5,930.84 | 5,931.42 | 5,920.99 | 5,922.06 | 5,905.65 | -0.05% | 81 |
| Aug 25, 2025 | 5,925.01 | 5,925.01 | 5,925.01 | 5,925.01 | 5,908.59 | -0.05% | 40 |
| Aug 22, 2025 | 5,901.02 | 5,927.68 | 5,899.52 | 5,927.68 | 5,911.25 | 1.14% | 160 |
| Aug 21, 2025 | 5,916.19 | 5,916.19 | 5,861.04 | 5,861.04 | 5,844.80 | -0.49% | 49 |
| Aug 20, 2025 | 5,919.99 | 5,919.99 | 5,890.00 | 5,890.00 | 5,873.68 | -0.51% | 56 |
| Aug 19, 2025 | 5,966.00 | 5,966.00 | 5,919.00 | 5,920.00 | 5,903.60 | -0.50% | 473 |
| Aug 18, 2025 | 5,956.96 | 5,962.00 | 5,950.00 | 5,950.00 | 5,933.51 | -0.35% | 480 |
| Aug 14, 2025 | 5,950.00 | 5,970.60 | 5,940.89 | 5,970.60 | 5,954.06 | 0.85% | 364 |
| Aug 13, 2025 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,903.60 | 0.92% | 98 |