Vanguard Total Stock Market ETF (BMV:VTI)
Mexico · Delayed Price · Currency is MXN 6,292.54
+41.54 (0.66%)
Last updated: May 19, 2026, 12:21 PM CST
BMV:VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 5,780.00 | 5,799.99 | 5,775.01 | 5,778.01 | 5,778.01 | -0.05% | 175 |
| 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 |