Vanguard Value ETF (BMV:VTV)
Mexico · Delayed Price · Currency is MXN 3,861.00
-2.00 (-0.05%)
At close: Jul 27, 2026
BMV:VTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3,787.00 | 3,792.00 | 3,787.00 | 3,792.00 | 3,773.15 | 0.66% | 56 |
| Jun 18, 2026 | 3,775.00 | 3,775.00 | 3,751.00 | 3,767.29 | 3,748.56 | 0.04% | 202 |
| Jun 17, 2026 | 3,750.80 | 3,765.93 | 3,750.80 | 3,765.93 | 3,747.21 | 0.37% | 221 |
| Jun 16, 2026 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 3,733.35 | -0.32% | 55 |
| Jun 15, 2026 | 3,763.15 | 3,765.00 | 3,763.15 | 3,764.00 | 3,745.29 | 1.10% | 60 |
| Jun 12, 2026 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 3,704.49 | 0.35% | 12 |
| Jun 11, 2026 | 3,700.00 | 3,710.00 | 3,700.00 | 3,710.00 | 3,691.56 | 0.54% | 40 |
| Jun 10, 2026 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,671.66 | -0.81% | 414 |
| Jun 9, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,701.51 | 0.16% | 57 |
| Jun 5, 2026 | 3,725.00 | 3,735.92 | 3,714.00 | 3,714.00 | 3,695.54 | 0.62% | 631 |
| Jun 2, 2026 | 3,675.00 | 3,691.17 | 3,670.00 | 3,691.17 | 3,672.82 | 0.58% | 412 |
| Jun 1, 2026 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,651.76 | -0.14% | 14 |
| May 29, 2026 | 3,686.00 | 3,686.00 | 3,675.00 | 3,675.00 | 3,656.73 | -0.19% | 974 |
| May 27, 2026 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 3,663.70 | 0.35% | 298 |
| May 26, 2026 | 3,674.00 | 3,674.00 | 3,668.00 | 3,669.00 | 3,650.76 | 0.58% | 380 |
| May 22, 2026 | 3,647.92 | 3,647.92 | 3,647.92 | 3,647.92 | 3,629.79 | 1.21% | 21 |
| May 21, 2026 | 3,611.22 | 3,611.22 | 3,603.00 | 3,604.30 | 3,586.38 | -0.06% | 123 |
| May 20, 2026 | 3,595.24 | 3,606.62 | 3,595.24 | 3,606.62 | 3,588.69 | 0.16% | 356 |
| May 19, 2026 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 3,583.10 | 0.45% | 175 |
| May 13, 2026 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,567.18 | 0.11% | 5 |
| May 11, 2026 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 3,563.20 | 0.56% | 106 |
| May 8, 2026 | 3,568.00 | 3,568.00 | 3,560.96 | 3,560.96 | 3,543.26 | 0.20% | 178 |
| May 7, 2026 | 3,554.00 | 3,554.00 | 3,554.00 | 3,554.00 | 3,536.33 | -1.04% | 325 |
| May 6, 2026 | 3,591.50 | 3,591.50 | 3,591.50 | 3,591.50 | 3,573.65 | -0.46% | 59 |
| Apr 30, 2026 | 3,607.94 | 3,607.94 | 3,607.94 | 3,607.94 | 3,590.00 | 1.38% | 1,387 |
| Apr 29, 2026 | 3,559.00 | 3,559.00 | 3,559.00 | 3,559.00 | 3,541.31 | 0.34% | 287 |
| Apr 28, 2026 | 3,546.90 | 3,546.90 | 3,546.90 | 3,546.90 | 3,529.27 | 0.28% | 43 |
| Apr 27, 2026 | 3,537.00 | 3,537.00 | 3,537.00 | 3,537.00 | 3,519.42 | - | 277 |
| Apr 24, 2026 | 3,544.00 | 3,544.00 | 3,537.15 | 3,537.15 | 3,519.57 | -0.12% | 149 |
| Apr 23, 2026 | 3,541.35 | 3,541.35 | 3,541.35 | 3,541.35 | 3,523.75 | 0.73% | 1,011 |