Vanguard Morningstar Total Stock Market ETF (BMV:VTI)
Mexico · Delayed Price · Currency is MXN 6,600.00
+35.00 (0.53%)
At close: Sep 22, 2026
BMV:VTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,532.17 | 6,600.00 | 6,532.17 | 6,600.00 | 6,600.00 | 0.53% | 296 |
| Sep 21, 2026 | 6,544.00 | 6,565.00 | 6,544.00 | 6,565.00 | 6,565.00 | 1.86% | 607 |
| Sep 18, 2026 | 6,424.21 | 6,465.00 | 6,424.21 | 6,445.01 | 6,445.01 | 0.09% | 401 |
| Sep 17, 2026 | 6,415.37 | 6,455.00 | 6,415.37 | 6,439.00 | 6,439.00 | 0.63% | 141 |
| Sep 15, 2026 | 6,412.00 | 6,412.00 | 6,399.00 | 6,399.00 | 6,399.00 | -0.64% | 402 |
| Sep 14, 2026 | 6,408.00 | 6,450.34 | 6,407.00 | 6,439.99 | 6,439.99 | 0.49% | 261 |
| Sep 11, 2026 | 6,400.00 | 6,408.41 | 6,400.00 | 6,408.41 | 6,408.41 | 1.13% | 342 |
| Sep 10, 2026 | 6,339.16 | 6,347.00 | 6,337.00 | 6,337.00 | 6,337.00 | -0.60% | 184 |
| Sep 9, 2026 | 6,357.12 | 6,374.99 | 6,348.00 | 6,374.99 | 6,374.99 | -0.69% | 361 |
| Sep 8, 2026 | 6,423.00 | 6,426.99 | 6,415.00 | 6,418.99 | 6,418.99 | 0.06% | 142 |
| Sep 4, 2026 | 6,414.99 | 6,415.00 | 6,404.00 | 6,415.00 | 6,415.00 | -0.50% | 254 |
| Sep 3, 2026 | 6,458.00 | 6,458.00 | 6,433.39 | 6,447.00 | 6,447.00 | 0.64% | 114 |
| Sep 2, 2026 | 6,405.00 | 6,412.78 | 6,400.00 | 6,406.00 | 6,406.00 | 0.02% | 83 |
| Sep 1, 2026 | 6,450.00 | 6,453.26 | 6,373.00 | 6,404.43 | 6,404.43 | -0.19% | 551 |
| Aug 31, 2026 | 6,494.31 | 6,494.31 | 6,416.79 | 6,416.80 | 6,416.80 | -0.70% | 365 |
| Aug 28, 2026 | 6,473.00 | 6,473.00 | 6,462.00 | 6,462.00 | 6,462.00 | -0.30% | 453 |
| Aug 27, 2026 | 6,442.03 | 6,481.54 | 6,432.00 | 6,481.54 | 6,481.54 | 1.12% | 55 |
| Aug 26, 2026 | 6,600.00 | 6,600.00 | 6,409.99 | 6,409.99 | 6,409.99 | 0.20% | 51 |
| Aug 25, 2026 | 6,399.00 | 6,425.59 | 6,395.00 | 6,397.00 | 6,397.00 | 0.03% | 250 |
| Aug 24, 2026 | 6,395.26 | 6,412.78 | 6,395.01 | 6,395.01 | 6,395.01 | - | 150 |
| Aug 21, 2026 | 6,358.05 | 6,395.00 | 6,358.05 | 6,395.00 | 6,395.00 | 0.08% | 286 |
| Aug 20, 2026 | 6,433.00 | 6,433.00 | 6,390.00 | 6,390.00 | 6,390.00 | -1.11% | 165 |
| Aug 19, 2026 | 6,460.00 | 6,468.00 | 6,460.00 | 6,462.05 | 6,462.05 | -0.28% | 587 |
| Aug 18, 2026 | 6,500.00 | 6,500.00 | 6,480.00 | 6,480.00 | 6,480.00 | -0.61% | 94 |
| Aug 17, 2026 | 6,553.00 | 6,553.00 | 6,501.15 | 6,520.00 | 6,520.00 | -0.50% | 196 |
| Aug 14, 2026 | 6,535.00 | 6,553.74 | 6,530.00 | 6,552.99 | 6,552.99 | -0.01% | 532 |
| Aug 13, 2026 | 6,550.00 | 6,557.99 | 6,549.00 | 6,553.75 | 6,553.75 | 0.83% | 170 |
| Aug 12, 2026 | 6,523.79 | 6,523.79 | 6,500.00 | 6,500.00 | 6,500.00 | -0.36% | 47 |
| Aug 11, 2026 | 6,533.01 | 6,533.01 | 6,500.01 | 6,523.79 | 6,523.79 | -0.60% | 273 |
| Aug 10, 2026 | 6,620.00 | 6,620.00 | 6,535.00 | 6,563.09 | 6,563.09 | 0.54% | 1,070 |
| Aug 7, 2026 | 6,532.99 | 6,540.00 | 6,528.01 | 6,528.01 | 6,528.01 | 0.35% | 9,572 |
| Aug 6, 2026 | 6,565.72 | 6,565.72 | 6,505.47 | 6,505.47 | 6,505.47 | -0.81% | 268,329 |
| Aug 5, 2026 | 6,599.99 | 6,599.99 | 6,555.06 | 6,558.86 | 6,558.86 | -0.44% | 147 |
| Aug 4, 2026 | 6,530.00 | 6,588.00 | 6,530.00 | 6,588.00 | 6,588.00 | 1.71% | 100 |
| Aug 3, 2026 | 6,412.54 | 6,487.01 | 6,412.54 | 6,477.25 | 6,477.25 | 1.68% | 336 |
| Jul 31, 2026 | 6,388.84 | 6,388.84 | 6,350.01 | 6,370.00 | 6,370.00 | 0.31% | 906 |
| Jul 30, 2026 | 6,318.25 | 6,350.00 | 6,293.02 | 6,350.00 | 6,350.00 | - | 256 |
| Jul 29, 2026 | 6,358.47 | 6,386.77 | 6,350.01 | 6,350.01 | 6,350.01 | -0.16% | 2,918 |
| Jul 28, 2026 | 6,345.01 | 6,376.73 | 6,345.01 | 6,360.03 | 6,360.03 | -0.22% | 57 |
| Jul 27, 2026 | 6,395.40 | 6,400.50 | 6,358.99 | 6,374.00 | 6,374.00 | -0.33% | 2,375 |
| Jul 24, 2026 | 6,407.01 | 6,407.01 | 6,395.00 | 6,395.00 | 6,395.00 | -0.08% | 1,716 |
| Jul 23, 2026 | 6,449.42 | 6,449.42 | 6,350.01 | 6,399.99 | 6,399.99 | -0.40% | 844 |
| Jul 22, 2026 | 6,450.70 | 6,450.70 | 6,425.80 | 6,425.80 | 6,425.80 | - | 2,699 |
| Jul 21, 2026 | 6,417.13 | 6,426.00 | 6,417.13 | 6,426.00 | 6,426.00 | 0.34% | 1,399 |
| Jul 20, 2026 | 6,428.00 | 6,449.99 | 6,404.00 | 6,404.00 | 6,404.00 | -0.91% | 703 |
| Jul 17, 2026 | 6,499.99 | 6,499.99 | 6,450.00 | 6,462.49 | 6,462.49 | -0.35% | 270 |
| Jul 16, 2026 | 6,488.00 | 6,500.88 | 6,467.70 | 6,485.35 | 6,485.35 | 0.38% | 560 |
| Jul 15, 2026 | 6,485.35 | 6,485.35 | 6,450.99 | 6,461.00 | 6,461.00 | 0.08% | 1,263 |
| Jul 14, 2026 | 6,439.64 | 6,480.17 | 6,439.64 | 6,455.56 | 6,455.56 | -0.25% | 1,009 |
| Jul 13, 2026 | 6,548.76 | 6,548.76 | 6,460.41 | 6,472.00 | 6,472.00 | -0.62% | 1,679 |