Vanguard Growth ETF (BMV:VUG)
Mexico · Delayed Price · Currency is MXN 7,987.30
+174.30 (2.23%)
At close: Apr 8, 2026
BMV:VUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 7,813.00 | 7,813.00 | 7,813.00 | 7,813.00 | 7,813.00 | - | 28 |
| Mar 31, 2026 | 7,860.00 | 7,860.00 | 7,732.00 | 7,813.00 | 7,813.00 | 2.26% | 112 |
| Mar 30, 2026 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | -2.05% | 15 |
| Mar 27, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.43% | 12 |
| Mar 26, 2026 | 7,850.00 | 7,850.00 | 7,766.95 | 7,766.95 | 7,758.45 | -1.30% | 58 |
| Mar 24, 2026 | 7,890.00 | 7,890.00 | 7,868.96 | 7,868.96 | 7,860.35 | -0.27% | 6,406 |
| Mar 20, 2026 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,881.37 | -3.38% | 15 |
| Mar 19, 2026 | 8,166.09 | 8,166.09 | 8,166.09 | 8,166.09 | 8,157.15 | 1.82% | 306 |
| Mar 18, 2026 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 8,011.22 | -1.72% | 6 |
| Mar 17, 2026 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 8,151.07 | -0.15% | 12 |
| Mar 6, 2026 | 8,172.36 | 8,172.36 | 8,172.36 | 8,172.36 | 8,163.42 | 0.21% | 25 |
| Mar 5, 2026 | 8,155.00 | 8,155.00 | 8,155.00 | 8,155.00 | 8,146.08 | -0.07% | 10 |
| Mar 4, 2026 | 8,161.00 | 8,161.00 | 8,161.00 | 8,161.00 | 8,152.07 | 3.30% | 185 |
| Mar 2, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,891.36 | -0.50% | 7 |
| Feb 27, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,931.31 | 0.10% | 14 |
| Feb 20, 2026 | 7,932.00 | 7,932.00 | 7,932.00 | 7,932.00 | 7,923.32 | -0.79% | 16 |
| Feb 19, 2026 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 7,986.25 | 2.25% | 78 |
| Feb 17, 2026 | 7,900.00 | 7,900.00 | 7,818.77 | 7,818.77 | 7,810.21 | -1.73% | 28 |
| Feb 13, 2026 | 7,956.67 | 7,956.67 | 7,956.67 | 7,956.67 | 7,947.96 | - | 37 |
| Feb 12, 2026 | 7,956.67 | 7,956.67 | 7,956.67 | 7,956.67 | 7,947.96 | -2.54% | 37 |
| Feb 11, 2026 | 8,166.00 | 8,166.00 | 8,164.00 | 8,164.00 | 8,155.07 | 0.17% | 13 |
| Feb 9, 2026 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,141.08 | 1.24% | 10 |
| Feb 6, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,041.19 | 0.58% | 194 |
| Feb 5, 2026 | 8,003.52 | 8,003.52 | 8,003.52 | 8,003.52 | 7,994.76 | -0.28% | 16 |
| Feb 4, 2026 | 8,026.29 | 8,026.29 | 8,026.29 | 8,026.29 | 8,017.51 | -4.05% | 15 |
| Feb 3, 2026 | 8,550.00 | 8,550.00 | 8,365.00 | 8,365.00 | 8,355.85 | -1.59% | 17 |
| Jan 30, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,490.70 | 2.66% | 5 |
| Jan 29, 2026 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,270.94 | 0.12% | 17 |
| Jan 21, 2026 | 8,200.00 | 8,270.00 | 8,200.00 | 8,270.00 | 8,260.95 | -0.94% | 13 |
| Jan 20, 2026 | 8,499.15 | 8,499.15 | 8,348.36 | 8,348.36 | 8,339.23 | -2.82% | 18 |
| Jan 16, 2026 | 8,591.00 | 8,591.00 | 8,591.00 | 8,591.00 | 8,581.60 | -0.80% | 59 |
| Jan 15, 2026 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,650.52 | -1.04% | 8 |
| Jan 13, 2026 | 8,959.14 | 8,959.14 | 8,748.00 | 8,751.00 | 8,741.42 | -1.09% | 328 |
| Jan 9, 2026 | 8,975.00 | 8,975.00 | 8,847.86 | 8,847.86 | 8,838.18 | 0.04% | 86 |
| Jan 7, 2026 | 8,844.52 | 8,844.52 | 8,844.52 | 8,844.52 | 8,834.84 | 0.60% | 87 |
| Jan 6, 2026 | 8,810.00 | 8,810.00 | 8,770.00 | 8,791.45 | 8,781.83 | 0.81% | 113 |
| Jan 2, 2026 | 8,832.00 | 8,832.00 | 8,721.00 | 8,721.00 | 8,711.46 | -1.11% | 31 |
| Dec 31, 2025 | 8,818.50 | 8,818.50 | 8,818.50 | 8,818.50 | 8,808.85 | -0.92% | 9 |
| Dec 30, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,890.26 | - | 12 |
| Dec 26, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,890.26 | 0.11% | 12 |
| Dec 23, 2025 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,880.27 | 2.81% | 22 |
| Dec 16, 2025 | 8,640.00 | 8,647.00 | 8,640.00 | 8,647.00 | 8,628.55 | -0.49% | 27 |
| Dec 15, 2025 | 8,743.97 | 8,743.97 | 8,690.00 | 8,690.00 | 8,671.46 | -3.23% | 29 |
| Dec 10, 2025 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,960.84 | - | 20 |
| Dec 8, 2025 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,960.84 | -0.18% | 29 |
| Dec 3, 2025 | 8,951.00 | 8,996.00 | 8,951.00 | 8,996.00 | 8,976.81 | 0.85% | 44 |
| Nov 25, 2025 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 8,900.97 | 0.39% | 260 |
| Nov 24, 2025 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 8,866.05 | 2.90% | 34 |
| Nov 21, 2025 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 8,616.58 | -0.05% | 70 |
| Nov 20, 2025 | 8,685.00 | 8,685.00 | 8,639.00 | 8,639.00 | 8,620.57 | -0.99% | 95 |