Vanguard Morningstar Value ETF (BMV:VTV)
Mexico · Delayed Price · Currency is MXN 4,208.00
-15.00 (-0.36%)
At close: Oct 23, 2026
BMV:VTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | -0.36% | 100 |
| Oct 22, 2026 | 4,223.00 | 4,223.00 | 4,223.00 | 4,223.00 | 4,223.00 | 0.47% | 10 |
| Oct 21, 2026 | 4,185.00 | 4,205.00 | 4,185.00 | 4,203.40 | 4,203.40 | 2.77% | 253 |
| Oct 15, 2026 | 4,119.00 | 4,119.00 | 4,090.22 | 4,090.22 | 4,090.22 | 1.09% | 1,035 |
| Oct 13, 2026 | 4,042.32 | 4,046.00 | 4,040.05 | 4,046.00 | 4,046.00 | 0.20% | 247 |
| Oct 12, 2026 | 4,039.50 | 4,045.00 | 4,038.00 | 4,038.00 | 4,038.00 | -0.72% | 229 |
| Oct 9, 2026 | 4,053.50 | 4,067.40 | 4,053.50 | 4,067.40 | 4,067.40 | 2.31% | 6,526 |
| Oct 8, 2026 | 3,916.00 | 3,975.50 | 3,916.00 | 3,975.50 | 3,975.50 | 1.42% | 187 |
| Oct 7, 2026 | 3,942.00 | 3,942.00 | 3,920.00 | 3,920.00 | 3,920.00 | -0.56% | 101 |
| Oct 6, 2026 | 3,939.00 | 3,942.00 | 3,939.00 | 3,942.00 | 3,942.00 | -0.14% | 20 |
| Oct 5, 2026 | 3,942.10 | 4,020.49 | 3,942.10 | 3,947.70 | 3,947.70 | -0.01% | 93 |
| Oct 2, 2026 | 3,948.00 | 3,948.00 | 3,948.00 | 3,948.00 | 3,948.00 | -0.50% | 20 |
| Oct 1, 2026 | 3,929.00 | 3,971.77 | 3,929.00 | 3,968.00 | 3,968.00 | 1.42% | 202 |
| Sep 30, 2026 | 3,923.00 | 3,923.00 | 3,912.60 | 3,912.60 | 3,912.60 | -2.37% | 27 |
| Sep 28, 2026 | 4,007.59 | 4,007.59 | 4,007.59 | 4,007.59 | 4,007.59 | 3.00% | 13 |
| Sep 25, 2026 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | 3,890.97 | 0.26% | 12 |
| Sep 24, 2026 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,881.01 | 1.67% | 31 |
| Sep 22, 2026 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 3,817.31 | 0.26% | 6 |
| Sep 21, 2026 | 3,825.40 | 3,830.50 | 3,823.50 | 3,825.00 | 3,807.35 | 0.34% | 294 |
| Sep 18, 2026 | 3,808.00 | 3,814.00 | 3,808.00 | 3,812.00 | 3,794.41 | - | 48 |
| Sep 17, 2026 | 3,801.00 | 3,813.90 | 3,801.00 | 3,812.00 | 3,794.41 | -0.18% | 665 |
| Sep 15, 2026 | 3,819.00 | 3,819.00 | 3,819.00 | 3,819.00 | 3,801.38 | -0.02% | 119 |
| Sep 14, 2026 | 3,823.56 | 3,828.00 | 3,819.90 | 3,819.90 | 3,802.28 | 1.19% | 140 |
| Sep 10, 2026 | 3,782.02 | 3,782.02 | 3,775.00 | 3,775.00 | 3,757.58 | -0.13% | 149 |
| Sep 9, 2026 | 3,792.90 | 3,792.90 | 3,780.00 | 3,780.00 | 3,762.56 | -0.60% | 74 |
| Sep 8, 2026 | 3,813.00 | 3,813.00 | 3,801.00 | 3,802.74 | 3,785.20 | -0.43% | 457 |
| Sep 4, 2026 | 3,822.00 | 3,822.00 | 3,819.00 | 3,819.00 | 3,801.38 | -0.68% | 82 |
| Sep 3, 2026 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,827.26 | 0.40% | 35 |
| Sep 2, 2026 | 3,829.71 | 3,829.71 | 3,829.71 | 3,829.71 | 3,812.04 | 0.70% | 55 |
| Sep 1, 2026 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,785.45 | -0.50% | 193 |
| Aug 31, 2026 | 3,823.10 | 3,823.10 | 3,822.19 | 3,822.19 | 3,804.56 | -0.25% | 64 |
| Aug 28, 2026 | 3,831.90 | 3,831.90 | 3,831.90 | 3,831.90 | 3,814.22 | 0.25% | 38 |
| Aug 27, 2026 | 3,822.34 | 3,822.34 | 3,822.34 | 3,822.34 | 3,804.71 | -0.77% | 10 |
| Aug 26, 2026 | 3,852.00 | 3,852.00 | 3,852.00 | 3,852.00 | 3,834.23 | 0.43% | 90 |
| Aug 24, 2026 | 3,835.50 | 3,835.50 | 3,835.50 | 3,835.50 | 3,817.80 | -0.40% | 38 |
| Aug 20, 2026 | 3,850.00 | 3,851.00 | 3,850.00 | 3,851.00 | 3,833.23 | -0.13% | 427 |
| Aug 19, 2026 | 3,856.00 | 3,856.00 | 3,856.00 | 3,856.00 | 3,838.21 | -0.21% | 30 |
| Aug 18, 2026 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 3,846.17 | -0.10% | 24 |
| Aug 17, 2026 | 3,880.00 | 3,880.00 | 3,868.00 | 3,868.00 | 3,850.15 | -0.20% | 108 |
| Aug 14, 2026 | 3,861.50 | 3,875.80 | 3,861.50 | 3,875.80 | 3,857.92 | 0.20% | 91 |
| Aug 13, 2026 | 3,871.00 | 3,871.00 | 3,868.00 | 3,868.00 | 3,850.15 | 0.31% | 142 |
| Aug 12, 2026 | 3,847.50 | 3,856.13 | 3,847.50 | 3,856.13 | 3,838.34 | 0.35% | 256 |
| Aug 6, 2026 | 3,847.00 | 3,847.00 | 3,840.10 | 3,842.74 | 3,825.01 | -0.14% | 48 |
| Aug 5, 2026 | 3,852.00 | 3,854.80 | 3,848.01 | 3,848.01 | 3,830.26 | 0.70% | 470 |
| Aug 3, 2026 | 3,821.70 | 3,821.70 | 3,821.17 | 3,821.17 | 3,803.54 | -0.04% | 55 |
| Jul 30, 2026 | 3,817.19 | 3,822.80 | 3,817.19 | 3,822.80 | 3,805.16 | -1.60% | 21 |
| Jul 29, 2026 | 3,883.00 | 3,885.00 | 3,883.00 | 3,885.00 | 3,867.08 | 0.62% | 70 |
| Jul 27, 2026 | 3,865.23 | 3,865.23 | 3,861.00 | 3,861.00 | 3,843.19 | -0.05% | 41 |
| Jul 24, 2026 | 3,973.19 | 3,973.19 | 3,863.00 | 3,863.00 | 3,845.18 | 0.47% | 82 |
| Jul 23, 2026 | 3,844.80 | 3,844.80 | 3,844.80 | 3,844.80 | 3,827.06 | 1.31% | 96 |