Vanguard Value ETF (BMV:VTV)
Mexico · Delayed Price · Currency is MXN 3,465.70
-16.80 (-0.48%)
At close: Dec 5, 2025
BMV:VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,483.00 | 3,483.00 | 3,465.70 | 3,465.70 | 3,465.70 | -0.48% | 48 |
| Dec 3, 2025 | 3,482.50 | 3,482.50 | 3,482.50 | 3,482.50 | 3,482.50 | 0.80% | 115 |
| Nov 25, 2025 | 3,457.80 | 3,457.80 | 3,448.93 | 3,455.00 | 3,455.00 | 2.00% | 745 |
| Nov 19, 2025 | 3,387.20 | 3,387.20 | 3,387.20 | 3,387.20 | 3,387.20 | -0.34% | 80 |
| Nov 18, 2025 | 3,408.00 | 3,408.00 | 3,398.76 | 3,398.82 | 3,398.82 | -0.87% | 7,113 |
| Nov 14, 2025 | 3,429.00 | 3,429.00 | 3,428.62 | 3,428.62 | 3,428.62 | -0.62% | 130 |
| Nov 13, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | -0.57% | 123 |
| Nov 12, 2025 | 3,469.88 | 3,469.88 | 3,469.88 | 3,469.88 | 3,469.88 | 0.76% | 13 |
| Nov 11, 2025 | 3,443.75 | 3,443.75 | 3,443.75 | 3,443.75 | 3,443.75 | 0.18% | 854 |
| Nov 10, 2025 | 3,420.00 | 3,437.67 | 3,420.00 | 3,437.67 | 3,437.67 | 0.46% | 21 |
| Nov 7, 2025 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | -0.85% | 42 |
| Nov 5, 2025 | 3,432.25 | 3,451.31 | 3,432.25 | 3,451.31 | 3,451.31 | 0.74% | 139 |
| Nov 4, 2025 | 3,429.36 | 3,429.36 | 3,425.89 | 3,425.89 | 3,425.89 | -0.24% | 178 |
| Oct 31, 2025 | 3,437.00 | 3,437.00 | 3,434.15 | 3,434.15 | 3,434.15 | -0.45% | 74 |
| Oct 29, 2025 | 3,450.00 | 3,450.00 | 3,449.57 | 3,449.57 | 3,449.57 | -0.50% | 115 |
| Oct 28, 2025 | 3,455.95 | 3,467.00 | 3,455.95 | 3,467.00 | 3,467.00 | -0.03% | 1,012 |
| Oct 27, 2025 | 3,468.20 | 3,468.20 | 3,468.20 | 3,468.20 | 3,468.20 | 0.91% | 279 |
| Oct 23, 2025 | 3,437.00 | 3,437.00 | 3,437.00 | 3,437.00 | 3,437.00 | -0.43% | 258 |
| Oct 21, 2025 | 3,451.98 | 3,451.98 | 3,451.98 | 3,451.98 | 3,451.98 | 1.05% | 186 |
| Oct 17, 2025 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.18% | 25 |
| Oct 16, 2025 | 3,409.78 | 3,409.78 | 3,409.78 | 3,409.78 | 3,409.78 | -1.06% | 24 |
| Oct 15, 2025 | 3,446.35 | 3,446.35 | 3,446.35 | 3,446.35 | 3,446.35 | 0.13% | 392 |
| Oct 14, 2025 | 3,415.00 | 3,442.00 | 3,415.00 | 3,442.00 | 3,442.00 | 1.13% | 151 |
| Oct 10, 2025 | 3,403.41 | 3,403.41 | 3,403.41 | 3,403.41 | 3,403.41 | -0.63% | 18 |
| Oct 9, 2025 | 3,415.37 | 3,425.00 | 3,415.37 | 3,425.00 | 3,425.00 | -0.29% | 342 |
| Oct 8, 2025 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.16% | 56 |
| Oct 7, 2025 | 3,429.47 | 3,429.47 | 3,429.47 | 3,429.47 | 3,429.47 | -0.16% | 53 |
| Oct 6, 2025 | 3,436.00 | 3,436.00 | 3,435.00 | 3,435.00 | 3,435.00 | -0.15% | 306 |
| Oct 2, 2025 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 1.36% | 6 |
| Sep 30, 2025 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | -0.26% | 178 |
| Sep 29, 2025 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | -0.81% | 301 |
| Sep 26, 2025 | 3,430.87 | 3,430.87 | 3,430.87 | 3,430.87 | 3,413.56 | 0.57% | 273 |
| Sep 25, 2025 | 3,411.50 | 3,411.50 | 3,411.50 | 3,411.50 | 3,394.28 | -0.42% | 55 |
| Sep 24, 2025 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 3,408.71 | 0.35% | 13 |
| Sep 23, 2025 | 3,414.02 | 3,414.02 | 3,414.02 | 3,414.02 | 3,396.79 | -0.09% | 43 |
| Sep 22, 2025 | 3,417.03 | 3,417.03 | 3,417.03 | 3,417.03 | 3,399.79 | -0.16% | 5 |
| Sep 19, 2025 | 3,408.65 | 3,422.40 | 3,408.65 | 3,422.40 | 3,405.13 | 1.05% | 200 |
| Sep 17, 2025 | 3,393.48 | 3,393.48 | 3,386.95 | 3,386.95 | 3,369.86 | -0.91% | 4,178 |
| Sep 12, 2025 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 3,400.75 | -0.71% | 20 |
| Sep 11, 2025 | 3,442.50 | 3,442.50 | 3,442.50 | 3,442.50 | 3,425.13 | 0.95% | 101 |
| Sep 10, 2025 | 3,420.00 | 3,420.00 | 3,410.00 | 3,410.00 | 3,392.79 | -0.23% | 62 |
| Sep 5, 2025 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 3,400.75 | - | 50 |
| Sep 4, 2025 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 3,400.75 | 0.97% | 20 |
| Sep 3, 2025 | 3,397.00 | 3,397.00 | 3,385.00 | 3,385.00 | 3,367.92 | -0.81% | 163 |
| Aug 29, 2025 | 3,412.40 | 3,412.70 | 3,412.40 | 3,412.70 | 3,395.48 | 0.36% | 545 |
| Aug 26, 2025 | 3,400.50 | 3,400.50 | 3,400.50 | 3,400.50 | 3,383.34 | 0.31% | 60 |
| Aug 25, 2025 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,372.89 | -0.12% | 13 |
| Aug 21, 2025 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 3,376.87 | -0.55% | 147 |
| Aug 20, 2025 | 3,400.34 | 3,412.71 | 3,400.34 | 3,412.71 | 3,395.49 | 0.85% | 143 |
| Aug 15, 2025 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 3,366.92 | -0.31% | 6 |