Skip to main content
logo
Vanguard Value ETF (BMV:VTV)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,581.00
0.00 (0.00%)
Last updated: May 12, 2026, 8:30 AM CST

BMV:VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20263,581.003,581.003,581.003,581.003,581.000.56%106
May 8, 20263,568.003,568.003,560.963,560.963,560.960.20%178
May 7, 20263,554.003,554.003,554.003,554.003,554.00-1.04%325
May 6, 20263,591.503,591.503,591.503,591.503,591.50-0.46%59
Apr 30, 20263,607.943,607.943,607.943,607.943,607.941.38%1,387
Apr 29, 20263,559.003,559.003,559.003,559.003,559.000.34%287
Apr 28, 20263,546.903,546.903,546.903,546.903,546.900.28%43
Apr 27, 20263,537.003,537.003,537.003,537.003,537.00-277
Apr 24, 20263,544.003,544.003,537.153,537.153,537.15-0.12%149
Apr 23, 20263,541.353,541.353,541.353,541.353,541.350.73%1,011
Apr 22, 20263,524.003,524.003,515.803,515.803,515.80-0.63%42
Apr 21, 20263,549.003,549.003,538.003,538.003,538.000.08%99
Apr 20, 20263,546.793,546.793,535.003,535.003,535.000.97%217
Apr 16, 20263,501.003,501.003,501.003,501.003,501.000.37%139
Apr 15, 20263,485.003,488.003,485.003,488.003,488.00-0.34%147
Apr 14, 20263,490.003,500.003,490.003,500.003,500.000.34%36
Apr 10, 20263,488.003,488.003,488.003,488.003,488.00-0.49%14
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