Vanguard FTSE Emerging Markets ETF (BMV:VWO)
Mexico · Delayed Price · Currency is MXN 1,008.56
-4.54 (-0.45%)
Last updated: Oct 21, 2025, 10:29 AM CST
BMV:VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,013.10 | 1,013.10 | 1,013.10 | 1,013.10 | 1,013.10 | 1.31% | 69 |
| Oct 17, 2025 | 1,009.00 | 1,009.00 | 995.01 | 1,000.00 | 1,000.00 | -0.20% | 131 |
| Oct 16, 2025 | 1,002.00 | 1,009.98 | 1,000.01 | 1,002.01 | 1,002.01 | -0.20% | 1,646 |
| Oct 15, 2025 | 1,004.00 | 1,004.00 | 1,003.99 | 1,004.00 | 1,004.00 | 1.41% | 214 |
| Oct 14, 2025 | 988.00 | 995.86 | 988.00 | 990.00 | 990.00 | -0.60% | 1,220 |
| Oct 13, 2025 | 980.00 | 1,017.89 | 980.00 | 996.01 | 996.01 | 2.01% | 1,399 |
| Oct 10, 2025 | 1,010.00 | 1,010.00 | 975.99 | 976.37 | 976.37 | -2.56% | 582 |
| Oct 9, 2025 | 1,028.00 | 1,028.49 | 999.46 | 1,002.00 | 1,002.00 | -0.47% | 1,047 |
| Oct 8, 2025 | 1,009.83 | 1,009.99 | 1,006.00 | 1,006.72 | 1,006.72 | 0.12% | 603 |
| Oct 7, 2025 | 1,017.04 | 1,017.04 | 1,004.02 | 1,005.51 | 1,005.51 | -0.64% | 333 |
| Oct 6, 2025 | 1,012.63 | 1,012.63 | 1,006.01 | 1,011.99 | 1,011.99 | 0.30% | 299 |
| Oct 3, 2025 | 1,013.00 | 1,013.00 | 1,005.01 | 1,009.01 | 1,009.01 | 0.18% | 91 |
| Oct 2, 2025 | 1,010.00 | 1,010.00 | 1,007.20 | 1,007.20 | 1,007.20 | 0.42% | 602 |
| Oct 1, 2025 | 994.00 | 1,003.00 | 994.00 | 1,003.00 | 1,003.00 | 0.81% | 216 |
| Sep 30, 2025 | 994.78 | 994.98 | 991.50 | 994.98 | 994.98 | 0.38% | 394 |
| Sep 29, 2025 | 991.00 | 991.20 | 989.30 | 991.20 | 991.20 | 0.69% | 451 |
| Sep 26, 2025 | 990.50 | 990.50 | 980.00 | 984.42 | 984.42 | -1.01% | 449 |
| Sep 25, 2025 | 990.00 | 997.91 | 988.02 | 994.50 | 994.50 | -0.11% | 1,474 |
| Sep 24, 2025 | 994.00 | 997.92 | 991.20 | 995.56 | 995.56 | 0.56% | 1,114 |
| Sep 23, 2025 | 999.99 | 999.99 | 990.02 | 990.02 | 990.02 | -0.27% | 435 |
| Sep 22, 2025 | 987.81 | 994.84 | 987.81 | 992.75 | 992.75 | 0.03% | 2,201 |
| Sep 19, 2025 | 995.00 | 995.00 | 992.21 | 992.46 | 992.46 | -0.26% | 770 |
| Sep 18, 2025 | 990.20 | 999.99 | 990.20 | 995.00 | 989.87 | -0.29% | 6,850 |
| Sep 17, 2025 | 999.00 | 1,000.01 | 997.03 | 997.94 | 992.80 | 1.04% | 732 |
| Sep 15, 2025 | 990.03 | 990.03 | 987.03 | 987.66 | 982.57 | -0.01% | 392 |
| Sep 12, 2025 | 994.99 | 994.99 | 987.75 | 987.75 | 982.66 | -0.18% | 244 |
| Sep 11, 2025 | 991.00 | 992.64 | 989.00 | 989.58 | 984.48 | 0.26% | 54,193 |
| Sep 10, 2025 | 976.79 | 986.99 | 976.79 | 986.99 | 981.90 | 0.41% | 940 |
| Sep 9, 2025 | 980.00 | 982.99 | 980.00 | 982.98 | 977.91 | 0.74% | 309 |
| Sep 8, 2025 | 975.61 | 979.58 | 975.05 | 975.77 | 970.74 | 0.39% | 42,836 |
| Sep 5, 2025 | 970.00 | 972.86 | 967.81 | 972.00 | 966.99 | 0.93% | 1,465 |
| Sep 4, 2025 | 969.08 | 969.08 | 959.50 | 963.00 | 958.04 | -0.21% | 310 |
| Sep 3, 2025 | 974.68 | 974.68 | 963.00 | 965.00 | 960.03 | -1.49% | 893 |
| Sep 2, 2025 | 975.85 | 979.58 | 958.01 | 979.58 | 974.53 | 0.38% | 3,813 |
| Sep 1, 2025 | 965.52 | 975.85 | 965.52 | 975.85 | 970.82 | 1.60% | 128 |
| Aug 29, 2025 | 960.00 | 960.50 | 958.55 | 960.50 | 955.55 | 0.04% | 241 |
| Aug 28, 2025 | 962.00 | 963.70 | 960.10 | 960.10 | 955.15 | -0.03% | 3,074 |
| Aug 27, 2025 | 963.24 | 963.24 | 960.00 | 960.38 | 955.43 | -0.64% | 2,635 |
| Aug 26, 2025 | 970.00 | 970.00 | 966.28 | 966.59 | 961.61 | -0.35% | 510 |
| Aug 25, 2025 | 967.38 | 974.99 | 967.38 | 970.00 | 965.00 | 0.26% | 251 |
| Aug 22, 2025 | 967.37 | 969.98 | 967.37 | 967.47 | 962.48 | 0.49% | 2,278 |
| Aug 21, 2025 | 962.61 | 962.80 | 960.01 | 962.80 | 957.84 | -0.12% | 122 |
| Aug 20, 2025 | 970.99 | 970.99 | 961.01 | 963.96 | 958.99 | -0.72% | 112 |
| Aug 19, 2025 | 971.10 | 974.99 | 964.01 | 970.99 | 965.98 | 0.25% | 484 |
| Aug 18, 2025 | 966.75 | 973.00 | 966.75 | 968.60 | 963.61 | 0.48% | 4,389 |
| Aug 15, 2025 | 968.26 | 972.82 | 961.01 | 963.99 | 959.02 | 0.10% | 286 |
| Aug 14, 2025 | 962.02 | 965.00 | 962.02 | 963.00 | 958.04 | -0.17% | 314 |
| Aug 13, 2025 | 956.01 | 968.99 | 956.01 | 964.67 | 959.70 | 1.49% | 735 |
| Aug 12, 2025 | 945.01 | 952.99 | 945.01 | 950.50 | 945.60 | 0.42% | 314 |
| Aug 11, 2025 | 945.09 | 948.07 | 942.01 | 946.55 | 941.67 | 0.48% | 86,926 |