Vanguard Total Stock Market ETF (BMV:VTI)
Mexico · Delayed Price · Currency is MXN 5,975.01
+50.01 (0.84%)
Last updated: Sep 4, 2025, 10:33 AM CST
BMV:VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,998.98 | 5,998.98 | 5,998.98 | 5,998.98 | - | 0.40% | 32 |
| Sep 4, 2025 | 5,965.00 | 5,975.01 | 5,965.00 | 5,975.01 | - | 0.84% | 141 |
| Sep 3, 2025 | 5,923.00 | 5,925.00 | 5,923.00 | 5,925.00 | - | 0.35% | 214 |
| Sep 2, 2025 | 5,903.48 | 5,904.25 | 5,897.99 | 5,904.25 | - | -1.58% | 68 |
| Sep 1, 2025 | 5,998.99 | 5,998.99 | 5,998.99 | 5,998.99 | - | 1.11% | 26 |
| Aug 29, 2025 | 5,932.00 | 5,933.00 | 5,912.06 | 5,933.00 | - | -0.67% | 53 |
| Aug 28, 2025 | 5,991.17 | 5,991.17 | 5,959.00 | 5,973.00 | - | 0.34% | 787 |
| Aug 27, 2025 | 5,953.00 | 5,953.00 | 5,953.00 | 5,953.00 | - | 0.52% | 8 |
| Aug 26, 2025 | 5,930.84 | 5,931.42 | 5,920.99 | 5,922.06 | - | -0.05% | 77 |
| Aug 25, 2025 | 5,925.01 | 5,925.01 | 5,925.01 | 5,925.01 | - | -0.05% | 35 |
| Aug 22, 2025 | 5,901.02 | 5,927.68 | 5,899.52 | 5,927.68 | - | 1.14% | 159 |
| Aug 21, 2025 | 5,916.19 | 5,916.19 | 5,861.04 | 5,861.04 | - | -0.49% | 49 |
| Aug 20, 2025 | 5,919.99 | 5,919.99 | 5,890.00 | 5,890.00 | - | -0.51% | 48 |
| Aug 19, 2025 | 5,966.00 | 5,966.00 | 5,919.00 | 5,920.00 | - | -0.50% | 471 |
| Aug 18, 2025 | 5,956.96 | 5,962.00 | 5,950.00 | 5,950.00 | - | -0.35% | 477 |
| Aug 15, 2025 | 5,970.60 | 5,970.60 | 5,970.60 | 5,970.60 | - | - | - |
| Aug 14, 2025 | 5,950.00 | 5,970.60 | 5,940.89 | 5,970.60 | - | 0.85% | 364 |
| Aug 13, 2025 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | - | 0.92% | 94 |
| Aug 12, 2025 | 5,838.00 | 5,871.60 | 5,838.00 | 5,866.00 | - | 0.48% | 429 |
| Aug 11, 2025 | 5,836.31 | 5,856.00 | 5,836.31 | 5,838.00 | - | 0.38% | 303 |
| Aug 8, 2025 | 5,785.65 | 5,816.00 | 5,785.65 | 5,816.00 | - | 0.45% | 92 |
| Aug 7, 2025 | 5,816.00 | 5,817.01 | 5,767.00 | 5,790.00 | - | -0.11% | 1,368 |
| Aug 6, 2025 | 5,770.00 | 5,797.00 | 5,770.00 | 5,796.55 | - | 0.03% | 1,050 |
| Aug 5, 2025 | 5,818.00 | 5,818.00 | 5,795.00 | 5,795.00 | - | -1.19% | 426 |
| Aug 4, 2025 | 5,815.01 | 5,877.75 | 5,815.01 | 5,865.00 | - | 1.52% | 435 |
| Aug 1, 2025 | 5,787.08 | 5,792.00 | 5,776.99 | 5,776.99 | - | -1.31% | 1,155 |
| Jul 31, 2025 | 5,920.00 | 5,920.00 | 5,853.96 | 5,853.96 | - | -0.09% | 198 |
| Jul 30, 2025 | 5,890.00 | 5,900.00 | 5,859.00 | 5,859.00 | - | -0.19% | 7,738 |
| Jul 29, 2025 | 5,870.00 | 5,870.00 | 5,860.02 | 5,869.99 | - | -0.12% | 48 |
| Jul 28, 2025 | 5,863.00 | 5,877.60 | 5,863.00 | 5,877.00 | - | 0.94% | 56 |
| Jul 25, 2025 | 5,797.00 | 5,822.00 | 5,797.00 | 5,822.00 | - | 0.67% | 185 |
| Jul 24, 2025 | 5,783.00 | 5,783.00 | 5,783.00 | 5,783.00 | - | - | - |
| Jul 23, 2025 | 5,783.01 | 5,786.00 | 5,780.00 | 5,783.00 | - | -0.02% | 261 |
| Jul 22, 2025 | 5,774.00 | 5,784.00 | 5,762.00 | 5,784.00 | - | 0.03% | 484 |
| Jul 21, 2025 | 5,797.00 | 5,797.00 | 5,782.00 | 5,782.00 | - | -0.14% | 1,425 |
| Jul 18, 2025 | 5,780.01 | 5,790.00 | 5,780.01 | 5,790.00 | - | -0.34% | 65 |
| Jul 17, 2025 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 1.04% | 37 |
| Jul 16, 2025 | 5,760.00 | 5,760.00 | 5,750.00 | 5,750.00 | - | -0.68% | 127 |
| Jul 15, 2025 | 5,798.90 | 5,798.90 | 5,770.00 | 5,789.12 | - | 0.40% | 484 |
| Jul 14, 2025 | 5,725.00 | 5,770.00 | 5,725.00 | 5,766.00 | - | 0.65% | 417 |
| Jul 11, 2025 | 5,999.98 | 5,999.98 | 5,729.00 | 5,729.00 | - | -0.26% | 109 |
| Jul 10, 2025 | 5,744.00 | 5,744.00 | 5,744.00 | 5,744.00 | - | 0.98% | 9 |
| Jul 9, 2025 | 5,733.18 | 5,733.18 | 5,688.00 | 5,688.00 | - | -0.35% | 21 |
| Jul 8, 2025 | 5,700.02 | 5,711.89 | 5,683.99 | 5,708.10 | - | 0.14% | 510 |
| Jul 7, 2025 | 5,768.12 | 5,768.12 | 5,700.00 | 5,700.00 | - | -0.42% | 649 |
| Jul 4, 2025 | 5,724.04 | 5,724.04 | 5,724.04 | 5,724.04 | - | -0.50% | 8 |
| Jul 3, 2025 | 5,758.00 | 5,778.75 | 5,750.00 | 5,752.81 | - | 0.49% | 233 |
| Jul 2, 2025 | 5,714.00 | 5,725.01 | 5,714.00 | 5,725.00 | - | 0.37% | 53 |
| Jul 1, 2025 | 5,665.00 | 5,715.00 | 5,665.00 | 5,704.00 | - | 0.09% | 474 |
| Jun 30, 2025 | 5,745.46 | 5,745.46 | 5,690.00 | 5,699.01 | - | -0.81% | 5,506 |