Vanguard Morningstar Value ETF (BMV:VTV)
Mexico · Delayed Price · Currency is MXN 3,835.00
+10.00 (0.26%)
At close: Sep 22, 2026
BMV:VTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.26% | 5 |
| Sep 21, 2026 | 3,825.40 | 3,830.50 | 3,823.50 | 3,825.00 | 3,825.00 | 0.34% | 294 |
| Sep 18, 2026 | 3,808.00 | 3,814.00 | 3,808.00 | 3,812.00 | 3,812.00 | - | 48 |
| Sep 17, 2026 | 3,801.00 | 3,813.90 | 3,801.00 | 3,812.00 | 3,812.00 | -0.18% | 665 |
| Sep 15, 2026 | 3,819.00 | 3,819.00 | 3,819.00 | 3,819.00 | 3,819.00 | -0.02% | 118 |
| Sep 14, 2026 | 3,823.56 | 3,828.00 | 3,819.90 | 3,819.90 | 3,819.90 | 1.19% | 140 |
| Sep 10, 2026 | 3,782.02 | 3,782.02 | 3,775.00 | 3,775.00 | 3,775.00 | -0.13% | 149 |
| Sep 9, 2026 | 3,792.90 | 3,792.90 | 3,780.00 | 3,780.00 | 3,780.00 | -0.60% | 74 |
| Sep 8, 2026 | 3,813.00 | 3,813.00 | 3,801.00 | 3,802.74 | 3,802.74 | -0.43% | 457 |
| Sep 4, 2026 | 3,822.00 | 3,822.00 | 3,819.00 | 3,819.00 | 3,819.00 | -0.68% | 82 |
| Sep 3, 2026 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.40% | 35 |
| Sep 2, 2026 | 3,829.71 | 3,829.71 | 3,829.71 | 3,829.71 | 3,829.71 | 0.70% | 55 |
| Sep 1, 2026 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | -0.50% | 193 |
| Aug 31, 2026 | 3,823.10 | 3,823.10 | 3,822.19 | 3,822.19 | 3,822.19 | -0.25% | 64 |
| Aug 28, 2026 | 3,831.90 | 3,831.90 | 3,831.90 | 3,831.90 | 3,831.90 | 0.25% | 38 |
| Aug 27, 2026 | 3,822.34 | 3,822.34 | 3,822.34 | 3,822.34 | 3,822.34 | -0.77% | 10 |
| Aug 26, 2026 | 3,852.00 | 3,852.00 | 3,852.00 | 3,852.00 | 3,852.00 | 0.43% | 90 |
| Aug 24, 2026 | 3,835.50 | 3,835.50 | 3,835.50 | 3,835.50 | 3,835.50 | -0.40% | 38 |
| Aug 20, 2026 | 3,850.00 | 3,851.00 | 3,850.00 | 3,851.00 | 3,851.00 | -0.13% | 427 |
| Aug 19, 2026 | 3,856.00 | 3,856.00 | 3,856.00 | 3,856.00 | 3,856.00 | -0.21% | 30 |
| Aug 18, 2026 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | -0.10% | 18 |
| Aug 17, 2026 | 3,880.00 | 3,880.00 | 3,868.00 | 3,868.00 | 3,868.00 | -0.20% | 102 |
| Aug 14, 2026 | 3,861.50 | 3,875.80 | 3,861.50 | 3,875.80 | 3,875.80 | 0.20% | 91 |
| Aug 13, 2026 | 3,871.00 | 3,871.00 | 3,868.00 | 3,868.00 | 3,868.00 | 0.31% | 142 |
| Aug 12, 2026 | 3,847.50 | 3,856.13 | 3,847.50 | 3,856.13 | 3,856.13 | 0.35% | 256 |
| Aug 6, 2026 | 3,847.00 | 3,847.00 | 3,840.10 | 3,842.74 | 3,842.74 | -0.14% | 48 |
| Aug 5, 2026 | 3,852.00 | 3,854.80 | 3,848.01 | 3,848.01 | 3,848.01 | 0.70% | 470 |
| Aug 3, 2026 | 3,821.70 | 3,821.70 | 3,821.17 | 3,821.17 | 3,821.17 | -0.04% | 55 |
| Jul 30, 2026 | 3,817.19 | 3,822.80 | 3,817.19 | 3,822.80 | 3,822.80 | -1.60% | 21 |
| Jul 29, 2026 | 3,883.00 | 3,885.00 | 3,883.00 | 3,885.00 | 3,885.00 | 0.62% | 70 |
| Jul 27, 2026 | 3,865.23 | 3,865.23 | 3,861.00 | 3,861.00 | 3,861.00 | -0.05% | 41 |
| Jul 24, 2026 | 3,973.19 | 3,973.19 | 3,863.00 | 3,863.00 | 3,863.00 | 0.47% | 82 |
| Jul 23, 2026 | 3,844.80 | 3,844.80 | 3,844.80 | 3,844.80 | 3,844.80 | 1.31% | 96 |
| Jul 21, 2026 | 3,795.20 | 3,795.20 | 3,795.20 | 3,795.20 | 3,795.20 | 0.46% | 32 |
| Jul 20, 2026 | 3,782.00 | 3,782.00 | 3,777.77 | 3,777.77 | 3,777.77 | -1.54% | 28 |
| Jul 17, 2026 | 3,938.79 | 3,938.79 | 3,836.88 | 3,836.88 | 3,836.88 | 0.91% | 14 |
| Jul 16, 2026 | 3,817.50 | 3,817.50 | 3,802.10 | 3,802.10 | 3,802.10 | 0.19% | 756 |
| Jul 15, 2026 | 3,800.00 | 3,800.00 | 3,795.00 | 3,795.00 | 3,795.00 | -0.60% | 141 |
| Jul 14, 2026 | 3,817.79 | 3,817.79 | 3,817.79 | 3,817.79 | 3,817.79 | -0.71% | 36 |
| Jul 13, 2026 | 3,840.60 | 3,845.00 | 3,840.60 | 3,845.00 | 3,845.00 | 0.29% | 679 |
| Jul 10, 2026 | 3,834.25 | 3,834.25 | 3,834.00 | 3,834.00 | 3,834.00 | 0.10% | 214 |
| Jul 9, 2026 | 3,846.00 | 3,850.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.21% | 1,071 |
| Jul 8, 2026 | 3,843.00 | 3,843.00 | 3,822.00 | 3,822.00 | 3,822.00 | -0.52% | 60 |
| Jul 7, 2026 | 3,843.00 | 3,843.00 | 3,842.00 | 3,842.00 | 3,842.00 | 0.68% | 62 |
| Jul 6, 2026 | 3,820.10 | 3,820.10 | 3,816.00 | 3,816.00 | 3,816.00 | 0.10% | 53 |
| Jul 2, 2026 | 3,821.00 | 3,821.00 | 3,812.00 | 3,812.00 | 3,812.00 | -0.21% | 277 |
| Jul 1, 2026 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.05% | 32 |
| Jun 30, 2026 | 3,806.00 | 3,818.00 | 3,806.00 | 3,818.00 | 3,818.00 | -0.04% | 273 |
| Jun 29, 2026 | 3,819.50 | 3,819.50 | 3,819.50 | 3,819.50 | 3,819.50 | 0.51% | 27 |
| Jun 23, 2026 | 3,814.00 | 3,832.50 | 3,814.00 | 3,819.24 | 3,800.25 | 0.72% | 310 |