Vanguard Total Stock Market ETF (BMV:VTI)
Mexico · Delayed Price · Currency is MXN 6,023.94
+20.07 (0.33%)
Last updated: Oct 1, 2025, 12:08 PM CST
BMV:VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 5,838.00 | 5,871.60 | 5,838.00 | 5,866.00 | 5,849.75 | 0.48% | 445 |
| Aug 11, 2025 | 5,836.31 | 5,856.00 | 5,836.31 | 5,838.00 | 5,821.82 | 0.38% | 303 |
| Aug 8, 2025 | 5,785.65 | 5,816.00 | 5,785.65 | 5,816.00 | 5,799.88 | 0.45% | 98 |
| Aug 7, 2025 | 5,816.00 | 5,817.01 | 5,767.00 | 5,790.00 | 5,773.96 | -0.11% | 1,368 |
| Aug 6, 2025 | 5,770.00 | 5,797.00 | 5,770.00 | 5,796.55 | 5,780.49 | 0.03% | 1,055 |
| Aug 5, 2025 | 5,818.00 | 5,818.00 | 5,795.00 | 5,795.00 | 5,778.94 | -1.19% | 430 |
| Aug 4, 2025 | 5,815.01 | 5,877.75 | 5,815.01 | 5,865.00 | 5,848.75 | 1.52% | 441 |
| Aug 1, 2025 | 5,787.08 | 5,792.00 | 5,776.99 | 5,776.99 | 5,760.98 | -1.31% | 1,164 |
| Jul 31, 2025 | 5,920.00 | 5,920.00 | 5,853.96 | 5,853.96 | 5,837.74 | -0.09% | 198 |
| Jul 30, 2025 | 5,890.00 | 5,900.00 | 5,859.00 | 5,859.00 | 5,842.76 | -0.19% | 7,741 |
| Jul 29, 2025 | 5,870.00 | 5,870.00 | 5,860.02 | 5,869.99 | 5,853.72 | -0.12% | 53 |
| Jul 28, 2025 | 5,863.00 | 5,877.60 | 5,863.00 | 5,877.00 | 5,860.71 | 0.94% | 60 |
| Jul 25, 2025 | 5,797.00 | 5,822.00 | 5,797.00 | 5,822.00 | 5,805.87 | 0.67% | 185 |
| Jul 23, 2025 | 5,783.01 | 5,786.00 | 5,780.00 | 5,783.00 | 5,766.98 | -0.02% | 262 |
| Jul 22, 2025 | 5,774.00 | 5,784.00 | 5,762.00 | 5,784.00 | 5,767.97 | 0.03% | 484 |
| Jul 21, 2025 | 5,797.00 | 5,797.00 | 5,782.00 | 5,782.00 | 5,765.98 | -0.14% | 1,427 |
| Jul 18, 2025 | 5,780.01 | 5,790.00 | 5,780.01 | 5,790.00 | 5,773.96 | -0.34% | 68 |