Skip to main content
logo
Vanguard Value ETF (BMV:VTV)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,394.00
-9.00 (-0.26%)
At close: Sep 30, 2025

BMV:VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253,394.003,394.003,394.003,394.003,394.00-0.26%178
Sep 29, 20253,403.003,403.003,403.003,403.003,403.00-0.81%301
Sep 26, 20253,430.873,430.873,430.873,430.873,413.560.57%273
Sep 25, 20253,411.503,411.503,411.503,411.503,394.28-0.42%55
Sep 24, 20253,426.003,426.003,426.003,426.003,408.710.35%13
Sep 23, 20253,414.023,414.023,414.023,414.023,396.79-0.09%43
Sep 22, 20253,417.033,417.033,417.033,417.033,399.79-0.16%5
Sep 19, 20253,408.653,422.403,408.653,422.403,405.131.05%200
Sep 17, 20253,393.483,393.483,386.953,386.953,369.86-0.91%4,178
Sep 12, 20253,418.003,418.003,418.003,418.003,400.75-0.71%20
Sep 11, 20253,442.503,442.503,442.503,442.503,425.130.95%101
Sep 10, 20253,420.003,420.003,410.003,410.003,392.79-0.23%62
Sep 5, 20253,418.003,418.003,418.003,418.003,400.75-50
Sep 4, 20253,418.003,418.003,418.003,418.003,400.750.97%20
Sep 3, 20253,397.003,397.003,385.003,385.003,367.92-0.81%163
Aug 29, 20253,412.403,412.703,412.403,412.703,395.480.36%545
Aug 26, 20253,400.503,400.503,400.503,400.503,383.340.31%60
Aug 25, 20253,390.003,390.003,390.003,390.003,372.89-0.12%13
Aug 21, 20253,394.003,394.003,394.003,394.003,376.87-0.55%147
Aug 20, 20253,400.343,412.713,400.343,412.713,395.490.85%143
Aug 15, 20253,384.003,384.003,384.003,384.003,366.92-0.31%6
Aug 14, 20253,394.503,394.503,394.503,394.503,377.370.13%53
Aug 13, 20253,390.003,390.003,390.003,390.003,372.891.86%192
Aug 12, 20253,328.003,328.003,328.003,328.003,311.211.06%17
Aug 7, 20253,293.033,293.033,293.033,293.033,276.41-0.15%128
Aug 6, 20253,297.003,298.003,297.003,298.003,281.36-2.48%26
Jul 30, 20253,382.003,382.003,382.003,382.003,364.931.20%127
Jul 23, 20253,341.183,342.003,341.183,342.003,325.13-0.09%130
Jul 18, 20253,345.003,345.003,345.003,345.003,328.120.12%55
Jul 17, 20253,329.003,341.003,323.003,341.003,324.141.16%5,658
Jul 16, 20253,302.643,302.643,302.643,302.643,285.97-0.85%9
Jul 14, 20253,331.003,331.003,331.003,331.003,314.190.45%321
Jul 8, 20253,316.153,316.153,316.153,316.153,299.42-16
Jul 7, 20253,316.153,316.153,316.153,316.153,299.42-1.04%37
Jul 3, 20253,351.003,351.003,351.003,351.003,334.090.18%50
Jul 2, 20253,345.003,345.003,345.003,345.003,328.12-0.11%365
Jul 1, 20253,348.753,348.753,348.753,348.753,331.851.05%43
Jun 25, 20253,320.003,320.003,308.503,313.933,279.14-0.06%168
Jun 20, 20253,316.403,316.403,312.003,316.003,281.190.66%143
Jun 18, 20253,291.003,294.363,291.003,294.363,259.770.30%2,209
Jun 17, 20253,306.003,306.003,284.373,284.373,249.89-0.29%91
Jun 13, 20253,301.003,301.003,294.003,294.003,259.42-0.21%25
Jun 12, 20253,290.993,301.003,290.993,301.003,266.340.53%131
Jun 11, 20253,298.003,298.003,274.953,283.553,249.08-0.95%1,950
Jun 10, 20253,315.003,315.003,315.003,315.003,280.200.15%45
Jun 6, 20253,318.003,318.003,300.003,310.003,275.250.54%1,939
Jun 5, 20253,288.003,296.353,288.003,292.103,257.54-0.66%153
Jun 4, 20253,314.003,314.003,314.003,314.003,279.21-0.17%177
Jun 3, 20253,302.003,319.703,302.003,319.703,284.850.90%1,336
Jun 2, 20253,284.693,290.003,284.693,290.003,255.46-0.12%88