Skip to main content
logo
Vanguard Value ETF (BMV:VTV)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,752.00
-12.00 (-0.32%)
At close: Jun 16, 2026

BMV:VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20263,752.003,752.003,752.003,752.003,752.00-0.32%55
Jun 15, 20263,763.153,765.003,763.153,764.003,764.001.10%60
Jun 12, 20263,723.003,723.003,723.003,723.003,723.000.35%12
Jun 11, 20263,700.003,710.003,700.003,710.003,710.000.54%40
Jun 10, 20263,690.003,690.003,690.003,690.003,690.00-0.81%414
Jun 9, 20263,720.003,720.003,720.003,720.003,720.000.16%57
Jun 5, 20263,725.003,735.923,714.003,714.003,714.000.62%631
Jun 2, 20263,675.003,691.173,670.003,691.173,691.170.58%412
Jun 1, 20263,670.003,670.003,670.003,670.003,670.00-0.14%14
May 29, 20263,686.003,686.003,675.003,675.003,675.00-0.19%974
May 27, 20263,682.003,682.003,682.003,682.003,682.000.35%298
May 26, 20263,674.003,674.003,668.003,669.003,669.000.58%380
May 22, 20263,647.923,647.923,647.923,647.923,647.921.21%21
May 21, 20263,611.223,611.223,603.003,604.303,604.30-0.06%123
May 20, 20263,595.243,606.623,595.243,606.623,606.620.16%356
May 19, 20263,601.003,601.003,601.003,601.003,601.000.45%175
May 13, 20263,585.003,585.003,585.003,585.003,585.000.11%5
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, 20263,514.003,514.003,505.003,505.003,505.000.38%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