Vanguard Total Stock Market ETF (BMV:VTI)
Mexico · Delayed Price · Currency is MXN 6,380.01
-29.99 (-0.47%)
At close: Jun 16, 2026
BMV:VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6,439.85 | 6,439.85 | 6,380.01 | 6,380.01 | 6,380.01 | -0.47% | 275 |
| Jun 15, 2026 | 6,367.16 | 6,440.00 | 6,367.16 | 6,410.00 | 6,410.00 | 1.54% | 608 |
| Jun 12, 2026 | 6,310.00 | 6,312.68 | 6,300.00 | 6,312.68 | 6,312.68 | 0.44% | 1,715 |
| Jun 11, 2026 | 6,285.00 | 6,285.00 | 6,285.00 | 6,285.00 | 6,285.00 | 0.72% | 652 |
| Jun 10, 2026 | 6,301.00 | 6,301.00 | 6,240.00 | 6,240.00 | 6,240.00 | -1.20% | 1,100 |
| Jun 9, 2026 | 6,343.00 | 6,362.49 | 6,316.00 | 6,316.00 | 6,316.00 | -0.61% | 71 |
| Jun 8, 2026 | 6,389.00 | 6,411.99 | 6,355.08 | 6,355.08 | 6,355.08 | -0.16% | 1,979 |
| Jun 5, 2026 | 6,490.00 | 6,490.00 | 6,365.01 | 6,365.01 | 6,365.01 | -1.55% | 2,401 |
| Jun 4, 2026 | 6,440.00 | 6,470.00 | 6,440.00 | 6,465.00 | 6,465.00 | -0.23% | 450 |
| Jun 3, 2026 | 6,450.00 | 6,479.99 | 6,449.10 | 6,479.99 | 6,479.99 | - | 3,194 |
| Jun 2, 2026 | 6,499.99 | 6,499.99 | 6,465.03 | 6,480.00 | 6,480.00 | -0.23% | 1,615 |
| Jun 1, 2026 | 6,467.00 | 6,499.98 | 6,467.00 | 6,495.00 | 6,495.00 | 0.54% | 1,060 |
| May 29, 2026 | 6,470.00 | 6,499.99 | 6,460.00 | 6,460.00 | 6,460.00 | 0.42% | 1,004 |
| May 28, 2026 | 6,426.01 | 6,443.28 | 6,422.76 | 6,433.00 | 6,433.00 | 0.27% | 718 |
| May 27, 2026 | 6,405.02 | 6,418.50 | 6,405.01 | 6,415.56 | 6,415.56 | 0.53% | 1,407 |
| May 26, 2026 | 6,376.80 | 6,398.70 | 6,366.87 | 6,382.00 | 6,382.00 | 0.47% | 179 |
| May 25, 2026 | 6,368.30 | 6,368.30 | 6,351.85 | 6,351.85 | 6,351.85 | -0.02% | 37 |
| May 22, 2026 | 6,358.82 | 6,368.00 | 6,352.99 | 6,352.99 | 6,352.99 | 0.76% | 1,505 |
| May 21, 2026 | 6,290.00 | 6,305.00 | 6,290.00 | 6,305.00 | 6,305.00 | 0.18% | 261 |
| May 20, 2026 | 6,280.00 | 6,295.08 | 6,280.00 | 6,293.82 | 6,293.82 | 0.46% | 1,558 |
| May 19, 2026 | 6,240.01 | 6,292.55 | 6,240.01 | 6,265.00 | 6,265.00 | 0.22% | 1,939 |
| May 18, 2026 | 6,324.16 | 6,324.16 | 6,251.00 | 6,251.00 | 6,251.00 | -0.78% | 817 |
| May 15, 2026 | 6,300.00 | 6,316.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.47% | 2,396 |
| May 14, 2026 | 6,299.90 | 6,337.65 | 6,270.01 | 6,330.00 | 6,330.00 | 0.91% | 673 |
| May 13, 2026 | 6,250.00 | 6,273.00 | 6,250.00 | 6,273.00 | 6,273.00 | 0.56% | 2,110 |
| May 12, 2026 | 6,228.70 | 6,238.00 | 6,210.02 | 6,238.00 | 6,238.00 | -0.35% | 857 |
| May 11, 2026 | 6,232.00 | 6,260.00 | 6,230.03 | 6,260.00 | 6,260.00 | 0.47% | 339 |
| May 8, 2026 | 6,240.89 | 6,249.99 | 6,231.00 | 6,231.00 | 6,231.00 | 0.34% | 639 |
| May 7, 2026 | 6,219.01 | 6,240.00 | 6,210.01 | 6,210.01 | 6,210.01 | -0.29% | 2,349 |
| May 6, 2026 | 6,171.75 | 6,228.01 | 6,171.75 | 6,228.00 | 6,228.00 | 0.61% | 1,323 |
| May 5, 2026 | 6,205.01 | 6,209.99 | 6,190.01 | 6,190.01 | 6,190.01 | -0.08% | 1,124 |
| May 4, 2026 | 6,210.00 | 6,213.00 | 6,195.00 | 6,195.00 | 6,195.00 | 0.19% | 391 |
| Apr 30, 2026 | 6,180.00 | 6,183.01 | 6,157.49 | 6,183.01 | 6,183.01 | 0.95% | 324 |
| Apr 29, 2026 | 6,113.01 | 6,125.00 | 6,113.01 | 6,125.00 | 6,125.00 | 0.56% | 216 |
| Apr 28, 2026 | 6,112.74 | 6,112.74 | 6,090.70 | 6,090.70 | 6,090.70 | -0.56% | 72 |
| Apr 27, 2026 | 6,100.01 | 6,142.99 | 6,100.01 | 6,125.00 | 6,125.00 | 0.25% | 572 |
| Apr 24, 2026 | 6,102.43 | 6,131.00 | 6,102.43 | 6,109.77 | 6,109.77 | 0.36% | 1,061 |
| Apr 23, 2026 | 6,088.01 | 6,088.01 | 6,088.00 | 6,088.00 | 6,088.00 | 0.21% | 25 |
| Apr 22, 2026 | 6,073.20 | 6,076.00 | 6,059.02 | 6,075.00 | 6,075.00 | 0.58% | 852 |
| Apr 21, 2026 | 6,050.00 | 6,055.01 | 6,034.54 | 6,040.25 | 6,040.25 | -0.14% | 298 |
| Apr 20, 2026 | 6,075.00 | 6,079.99 | 6,048.01 | 6,049.01 | 6,049.01 | -0.16% | 155 |
| Apr 17, 2026 | 6,054.00 | 6,068.99 | 6,054.00 | 6,059.00 | 6,059.00 | 1.66% | 857 |
| Apr 16, 2026 | 5,977.74 | 5,977.74 | 5,948.01 | 5,960.00 | 5,960.00 | 0.20% | 100 |
| Apr 15, 2026 | 5,930.01 | 5,948.00 | 5,930.01 | 5,948.00 | 5,948.00 | 0.62% | 1,101 |
| Apr 14, 2026 | 5,899.99 | 5,911.50 | 5,899.99 | 5,911.50 | 5,911.50 | 1.14% | 612 |
| Apr 13, 2026 | 5,826.00 | 5,845.01 | 5,824.95 | 5,845.00 | 5,845.00 | 0.88% | 2,268 |
| Apr 10, 2026 | 5,802.00 | 5,802.00 | 5,792.38 | 5,794.00 | 5,794.00 | -0.56% | 1,064 |
| Apr 9, 2026 | 5,785.01 | 5,826.63 | 5,785.01 | 5,826.63 | 5,826.63 | 0.36% | 48 |
| Apr 8, 2026 | 5,806.01 | 5,806.01 | 5,799.00 | 5,806.01 | 5,806.01 | 0.74% | 650 |
| Apr 7, 2026 | 5,737.00 | 5,763.51 | 5,737.00 | 5,763.51 | 5,763.51 | -0.25% | 1,538 |