Skip to main content
logo
Vanguard Value ETF (BMV:VTV)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,505.00
0.00 (0.00%)
Last updated: Apr 1, 2026, 11:47 AM CST

BMV:VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,505.003,505.003,505.003,505.003,505.00-6
Mar 27, 20263,514.003,514.003,505.003,505.003,505.00-0.17%42
Mar 26, 20263,507.003,620.603,507.003,511.003,491.80-2,698
Mar 25, 20263,525.003,525.003,511.003,511.003,491.80-0.03%1,887
Mar 24, 20263,513.003,513.003,512.003,512.003,492.800.31%30
Mar 23, 20263,501.003,501.003,501.003,501.003,481.860.06%13
Mar 20, 20263,500.003,500.003,499.003,499.003,479.87-0.11%34
Mar 18, 20263,500.203,505.003,500.203,503.003,483.85-0.62%270
Mar 17, 20263,530.003,530.003,524.823,524.823,505.55-0.54%188
Mar 13, 20263,548.003,548.003,544.003,544.003,524.620.45%112
Mar 12, 20263,528.753,528.753,528.003,528.003,508.710.71%141
Mar 11, 20263,503.003,503.003,503.003,503.003,483.85-0.84%292
Mar 10, 20263,532.503,532.503,532.503,532.503,513.19-0.58%25
Mar 6, 20263,553.003,553.003,553.003,553.003,533.57-0.64%29
Mar 5, 20263,583.003,590.003,576.003,576.003,556.45-0.53%196
Mar 4, 20263,595.003,595.003,595.003,595.003,575.350.24%42
Mar 3, 20263,586.503,586.503,586.503,586.503,566.890.89%113
Feb 27, 20263,548.203,560.003,548.003,555.003,535.56-0.14%214
Feb 26, 20263,560.003,560.003,560.003,560.003,540.540.43%9
Feb 24, 20263,544.803,544.803,544.803,544.803,525.420.14%34
Feb 23, 20263,537.503,540.003,530.003,540.003,520.650.08%62
Feb 20, 20263,531.003,537.003,531.003,537.003,517.66-0.37%62
Feb 19, 20263,550.003,550.003,550.003,550.003,530.590.82%21
Feb 17, 20263,550.003,550.003,521.003,521.003,501.75-0.68%1,042
Feb 13, 20263,542.003,554.543,542.003,545.003,525.62-0.37%144
Feb 12, 20263,558.003,558.003,558.003,558.003,538.550.06%105
Feb 11, 20263,560.303,560.303,556.003,556.003,536.560.47%17
Feb 10, 20263,540.063,540.603,539.453,539.453,520.10-0.18%247
Feb 9, 20263,537.003,546.003,537.003,546.003,526.61-0.30%69
Feb 6, 20263,556.753,556.753,556.653,556.653,537.201.01%363
Feb 5, 20263,524.003,524.003,521.003,521.003,501.75-0.54%36
Feb 4, 20263,525.003,540.003,525.003,540.003,520.651.69%32
Feb 3, 20263,503.003,503.003,481.003,481.003,461.970.46%67
Jan 30, 20263,465.133,465.133,465.133,465.133,446.190.82%41
Jan 29, 20263,437.063,437.063,437.063,437.063,418.270.93%128
Jan 27, 20263,410.003,410.003,405.503,405.503,386.88-0.95%157
Jan 26, 20263,438.003,438.003,438.003,438.003,419.200.12%150
Jan 23, 20263,434.003,434.003,434.003,434.003,415.23-1.44%35
Jan 22, 20263,484.003,484.003,480.003,484.003,464.950.75%276
Jan 21, 20263,458.003,458.003,458.003,458.003,439.090.32%18
Jan 20, 20263,446.823,446.823,446.823,446.823,427.98-1.86%26
Jan 14, 20263,507.003,512.003,507.003,512.003,492.80-0.14%213
Jan 13, 20263,520.003,520.003,517.003,517.003,497.77-0.62%94
Jan 9, 20263,475.003,539.003,475.003,539.003,519.650.77%738
Jan 8, 20263,512.003,512.003,512.003,512.003,492.80-0.31%62
Jan 6, 20263,522.883,522.883,522.883,522.883,503.621.00%8
Jan 5, 20263,488.173,488.173,488.003,488.003,468.931.53%20
Dec 23, 20253,435.503,435.503,435.503,435.503,416.72-0.42%148
Dec 22, 20253,447.153,450.003,447.153,450.003,431.140.57%45
Dec 18, 20253,430.503,430.503,430.503,430.503,394.08-0.36%248