Vanguard Total Stock Market ETF (BMV:VTI)
Mexico · Delayed Price · Currency is MXN 5,781.00
+45.00 (0.78%)
At close: Apr 1, 2026
BMV:VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,786.00 | 5,794.99 | 5,770.65 | 5,781.00 | 5,781.00 | 0.78% | 228 |
| Mar 31, 2026 | 5,720.00 | 5,736.00 | 5,720.00 | 5,736.00 | 5,736.00 | 2.06% | 655 |
| Mar 30, 2026 | 5,628.22 | 5,659.99 | 5,617.52 | 5,620.01 | 5,620.01 | -0.99% | 185 |
| Mar 27, 2026 | 5,712.50 | 5,712.50 | 5,675.94 | 5,675.94 | 5,675.94 | -0.67% | 1,069 |
| Mar 26, 2026 | 5,740.01 | 5,740.01 | 5,714.00 | 5,714.00 | 5,696.25 | -0.99% | 115 |
| Mar 25, 2026 | 5,782.89 | 5,782.89 | 5,771.09 | 5,771.09 | 5,753.16 | 0.12% | 2,321 |
| Mar 24, 2026 | 5,795.00 | 5,795.00 | 5,764.00 | 5,764.00 | 5,746.09 | -0.53% | 911 |
| Mar 23, 2026 | 5,795.00 | 5,795.00 | 5,762.70 | 5,795.00 | 5,776.99 | 0.96% | 145 |
| Mar 20, 2026 | 5,740.02 | 5,740.02 | 5,740.02 | 5,740.02 | 5,722.18 | -0.35% | 645 |
| Mar 19, 2026 | 5,790.00 | 5,792.00 | 5,760.01 | 5,760.01 | 5,742.11 | -0.95% | 2,426 |
| Mar 18, 2026 | 5,805.00 | 5,815.00 | 5,802.00 | 5,815.00 | 5,796.93 | -0.26% | 611 |
| Mar 17, 2026 | 5,860.00 | 5,861.00 | 5,830.01 | 5,830.01 | 5,811.89 | -0.41% | 463 |
| Mar 13, 2026 | 5,878.28 | 5,878.28 | 5,854.20 | 5,854.20 | 5,836.01 | -0.14% | 31 |
| Mar 12, 2026 | 5,865.00 | 5,894.32 | 5,862.69 | 5,862.69 | 5,844.47 | -0.04% | 756 |
| Mar 11, 2026 | 5,870.00 | 5,882.53 | 5,865.01 | 5,865.01 | 5,846.79 | -0.09% | 55 |
| Mar 10, 2026 | 5,919.99 | 5,919.99 | 5,870.00 | 5,870.00 | 5,851.76 | 0.08% | 23 |
| Mar 9, 2026 | 5,835.00 | 5,883.00 | 5,835.00 | 5,865.25 | 5,847.03 | -0.89% | 679 |
| Mar 6, 2026 | 5,918.00 | 5,938.99 | 5,918.00 | 5,918.09 | 5,899.70 | -0.34% | 997 |
| Mar 5, 2026 | 5,916.01 | 5,938.00 | 5,916.01 | 5,938.00 | 5,919.55 | 0.13% | 104 |
| Mar 4, 2026 | 5,949.99 | 5,949.99 | 5,926.91 | 5,930.01 | 5,911.58 | 0.08% | 103 |
| Mar 3, 2026 | 5,885.00 | 5,930.00 | 5,885.00 | 5,925.00 | 5,906.59 | 1.17% | 1,608 |
| Mar 2, 2026 | 5,804.21 | 5,893.00 | 5,804.21 | 5,856.75 | 5,838.55 | 0.48% | 1,525 |
| Feb 27, 2026 | 5,866.99 | 5,866.99 | 5,829.00 | 5,829.00 | 5,810.89 | -0.34% | 1,083 |
| Feb 26, 2026 | 5,849.00 | 5,849.00 | 5,849.00 | 5,849.00 | 5,830.83 | -0.86% | 2,804 |
| Feb 25, 2026 | 5,899.99 | 5,899.99 | 5,899.99 | 5,899.99 | 5,881.66 | 1.37% | 1,166 |
| Feb 24, 2026 | 5,800.01 | 5,821.20 | 5,800.01 | 5,820.00 | 5,801.92 | 0.07% | 263 |
| Feb 23, 2026 | 5,800.00 | 5,815.93 | 5,787.00 | 5,815.93 | 5,797.86 | -0.02% | 318 |
| Feb 20, 2026 | 5,837.00 | 5,837.00 | 5,817.00 | 5,817.00 | 5,798.93 | -0.34% | 1,731 |
| Feb 19, 2026 | 5,836.31 | 5,837.00 | 5,836.31 | 5,837.00 | 5,818.86 | -0.14% | 123 |
| Feb 18, 2026 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 5,826.84 | 1.14% | 1,931 |
| Feb 17, 2026 | 5,792.00 | 5,793.00 | 5,761.99 | 5,779.00 | 5,761.04 | -0.53% | 4,789 |
| Feb 16, 2026 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,791.95 | 0.31% | 37 |
| Feb 13, 2026 | 5,793.00 | 5,802.01 | 5,792.13 | 5,792.13 | 5,774.13 | -0.53% | 430 |
| Feb 12, 2026 | 5,907.96 | 5,907.96 | 5,800.01 | 5,823.00 | 5,804.91 | -0.72% | 61 |
| Feb 11, 2026 | 5,919.00 | 5,919.00 | 5,865.00 | 5,865.00 | 5,846.78 | -0.95% | 433 |
| Feb 10, 2026 | 5,901.22 | 5,921.00 | 5,901.22 | 5,921.00 | 5,902.60 | 0.24% | 2,122 |
| Feb 9, 2026 | 5,875.00 | 5,906.75 | 5,859.04 | 5,906.74 | 5,888.39 | 0.49% | 1,763 |
| Feb 6, 2026 | 5,849.96 | 5,878.08 | 5,846.01 | 5,878.08 | 5,859.82 | 1.03% | 3,341 |
| Feb 5, 2026 | 5,819.94 | 5,849.03 | 5,818.00 | 5,818.00 | 5,799.92 | -0.65% | 394 |
| Feb 4, 2026 | 5,883.24 | 5,883.24 | 5,800.01 | 5,856.14 | 5,837.94 | 0.34% | 2,736 |
| Feb 3, 2026 | 5,950.00 | 5,950.00 | 5,836.10 | 5,836.10 | 5,817.97 | -1.91% | 669 |
| Jan 30, 2026 | 5,901.00 | 5,950.00 | 5,901.00 | 5,950.00 | 5,931.51 | 1.25% | 319 |
| Jan 29, 2026 | 5,863.00 | 5,876.40 | 5,863.00 | 5,876.40 | 5,858.14 | -0.54% | 1,272 |
| Jan 28, 2026 | 5,886.91 | 5,916.34 | 5,886.91 | 5,908.38 | 5,890.02 | -0.24% | 2,944 |
| Jan 27, 2026 | 5,925.01 | 5,927.35 | 5,900.01 | 5,922.64 | 5,904.24 | -0.45% | 3,208 |
| Jan 26, 2026 | 5,921.00 | 5,949.50 | 5,921.00 | 5,949.50 | 5,931.01 | 0.57% | 817 |
| Jan 23, 2026 | 5,971.00 | 5,971.00 | 5,915.00 | 5,916.00 | 5,897.62 | -0.52% | 4,304 |
| Jan 22, 2026 | 5,950.00 | 5,950.00 | 5,947.21 | 5,947.21 | 5,928.73 | 0.32% | 119 |
| Jan 21, 2026 | 5,870.01 | 5,928.00 | 5,850.01 | 5,928.00 | 5,909.58 | 0.47% | 90 |
| Jan 20, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,881.67 | -2.48% | 394 |