Vanguard FTSE Emerging Markets ETF (BMV:VWO)
Mexico · Delayed Price · Currency is MXN 942.00
-5.00 (-0.53%)
At close: Aug 8, 2025, 2:00 PM CST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 952.57 | 952.57 | 940.00 | 942.00 | - | -0.53% | 346 |
| Aug 7, 2025 | 934.00 | 949.71 | 934.00 | 947.00 | - | 0.96% | 1,436 |
| Aug 6, 2025 | 940.99 | 940.99 | 931.09 | 938.00 | - | -0.59% | 574 |
| Aug 5, 2025 | 948.63 | 949.00 | 940.00 | 943.55 | - | -0.25% | 360 |
| Aug 4, 2025 | 941.78 | 947.99 | 939.03 | 945.88 | - | 0.95% | 441 |
| Aug 1, 2025 | 940.73 | 940.73 | 937.00 | 937.00 | - | -0.32% | 337 |
| Jul 31, 2025 | 945.00 | 945.00 | 938.00 | 940.02 | - | -0.42% | 156 |
| Jul 30, 2025 | 941.84 | 947.99 | 941.84 | 944.00 | - | -0.27% | 641 |
| Jul 29, 2025 | 951.50 | 954.98 | 945.01 | 946.58 | - | 0.17% | 519,072 |
| Jul 28, 2025 | 942.00 | 947.02 | 942.00 | 945.00 | - | 0.27% | 251 |
| Jul 25, 2025 | 940.00 | 945.22 | 940.00 | 942.42 | - | -0.80% | 1,950 |
| Jul 24, 2025 | 954.99 | 954.99 | 947.00 | 949.98 | - | 0.10% | 1,202 |
| Jul 23, 2025 | 949.93 | 951.00 | 947.02 | 949.00 | - | 0.21% | 1,283 |
| Jul 22, 2025 | 945.96 | 947.00 | 941.27 | 947.00 | - | 0.11% | 394 |
| Jul 21, 2025 | 949.34 | 949.34 | 945.01 | 945.97 | - | -0.35% | 46,297 |
| Jul 18, 2025 | 949.35 | 949.35 | 949.34 | 949.34 | - | 0.10% | 59 |
| Jul 17, 2025 | 945.08 | 949.80 | 945.08 | 948.38 | - | 0.78% | 60,889 |
| Jul 16, 2025 | 936.22 | 941.00 | 936.22 | 941.00 | - | -0.14% | 6,022 |
| Jul 15, 2025 | 934.00 | 944.02 | 934.00 | 942.36 | - | 1.25% | 688 |
| Jul 14, 2025 | 928.01 | 932.00 | 928.01 | 930.71 | - | 0.62% | 105,289 |
| Jul 11, 2025 | 926.01 | 929.01 | 924.63 | 925.00 | - | -0.12% | 110 |
| Jul 10, 2025 | 921.00 | 929.99 | 921.00 | 926.10 | - | 0.12% | 112 |
| Jul 9, 2025 | 922.01 | 925.00 | 920.00 | 925.00 | - | 0.33% | 431 |
| Jul 8, 2025 | 927.46 | 927.46 | 922.00 | 922.00 | - | - | 1,876 |
| Jul 7, 2025 | 934.00 | 934.00 | 922.00 | 922.00 | - | -1.28% | 10,490 |
| Jul 4, 2025 | 938.00 | 938.00 | 934.00 | 934.00 | - | 0.03% | 39 |
| Jul 3, 2025 | 938.61 | 938.61 | 932.16 | 933.74 | - | 0.62% | 308 |
| Jul 2, 2025 | 928.01 | 928.01 | 928.01 | 928.01 | - | -0.43% | 85 |
| Jul 1, 2025 | 926.87 | 933.00 | 925.01 | 932.02 | - | 0.33% | 237 |
| Jun 30, 2025 | 928.00 | 931.58 | 925.14 | 929.00 | - | - | 46,658 |
| Jun 27, 2025 | 930.02 | 931.00 | 929.01 | 929.01 | - | -0.53% | 182 |
| Jun 26, 2025 | 933.82 | 934.00 | 930.01 | 934.00 | - | 0.47% | 233 |
| Jun 25, 2025 | 929.99 | 930.00 | 925.01 | 929.63 | - | -0.05% | 143 |
| Jun 24, 2025 | 930.00 | 933.99 | 930.00 | 930.14 | - | 1.65% | 1,859 |
| Jun 23, 2025 | 910.01 | 915.00 | 910.01 | 915.00 | - | 0.28% | 95 |
| Jun 20, 2025 | 917.00 | 917.00 | 912.20 | 912.41 | - | -1.89% | 1,102 |
| Jun 19, 2025 | 917.00 | 930.00 | 917.00 | 930.00 | - | 1.42% | 45 |
| Jun 18, 2025 | 918.01 | 918.01 | 917.00 | 917.00 | - | -0.11% | 52 |
| Jun 17, 2025 | 920.42 | 924.49 | 918.00 | 918.00 | - | -0.70% | 232 |
| Jun 16, 2025 | 920.42 | 925.04 | 920.42 | 924.50 | - | 0.98% | 439 |
| Jun 13, 2025 | 926.85 | 926.85 | 915.50 | 915.50 | - | -1.51% | 512 |
| Jun 12, 2025 | 930.99 | 930.99 | 926.85 | 929.50 | - | - | 145 |
| Jun 11, 2025 | 930.01 | 930.99 | 927.00 | 929.50 | - | -0.38% | 291 |
| Jun 10, 2025 | 930.00 | 933.00 | 929.44 | 933.00 | - | 0.70% | 315 |
| Jun 9, 2025 | 924.99 | 927.96 | 924.99 | 926.50 | - | 0.71% | 224 |
| Jun 6, 2025 | 920.01 | 922.81 | 920.00 | 920.00 | - | 0.11% | 53 |
| Jun 5, 2025 | 924.14 | 924.14 | 919.03 | 919.03 | - | -0.36% | 1,204 |
| Jun 4, 2025 | 917.40 | 922.33 | 917.40 | 922.33 | - | 1.08% | 16,005 |
| Jun 3, 2025 | 909.00 | 914.01 | 909.00 | 912.49 | - | 0.40% | 364 |
| Jun 2, 2025 | 908.00 | 910.54 | 904.20 | 908.81 | - | -0.41% | 154,370 |