Vanguard FTSE Emerging Markets ETF (BMV:VWO)
Mexico · Delayed Price · Currency is MXN 968.50
+5.53 (0.57%)
Last updated: Apr 1, 2026, 1:52 PM CST
BMV:VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 977.94 | 977.94 | 968.50 | 968.50 | 968.50 | 0.57% | 1,416 |
| Mar 31, 2026 | 955.00 | 962.97 | 948.00 | 962.97 | 962.97 | 1.38% | 607 |
| Mar 30, 2026 | 953.05 | 955.00 | 947.01 | 949.90 | 949.90 | -0.27% | 700 |
| Mar 27, 2026 | 945.26 | 952.49 | 945.26 | 952.48 | 952.48 | 0.26% | 408 |
| Mar 26, 2026 | 968.00 | 968.00 | 944.79 | 950.01 | 950.01 | -1.86% | 10,805 |
| Mar 25, 2026 | 964.50 | 967.99 | 961.98 | 967.99 | 967.99 | 1.95% | 4,829 |
| Mar 24, 2026 | 951.66 | 951.99 | 948.01 | 949.51 | 949.51 | -0.47% | 313 |
| Mar 23, 2026 | 947.07 | 958.00 | 947.07 | 954.00 | 954.00 | 0.95% | 214 |
| Mar 20, 2026 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | -1.59% | 376 |
| Mar 19, 2026 | 966.00 | 966.00 | 954.76 | 960.29 | 960.29 | -0.60% | 509 |
| Mar 18, 2026 | 975.09 | 975.09 | 966.01 | 966.07 | 966.07 | -0.93% | 444 |
| Mar 17, 2026 | 974.17 | 980.00 | 974.17 | 975.09 | 975.09 | 0.84% | 192 |
| Mar 13, 2026 | 973.56 | 973.56 | 967.00 | 967.00 | 967.00 | 0.09% | 558 |
| Mar 12, 2026 | 976.50 | 976.50 | 966.16 | 966.16 | 966.16 | -1.61% | 262 |
| Mar 11, 2026 | 988.16 | 988.16 | 978.02 | 982.01 | 982.01 | -0.13% | 1,515 |
| Mar 10, 2026 | 975.00 | 989.99 | 975.00 | 983.25 | 983.25 | 1.58% | 423 |
| Mar 9, 2026 | 974.20 | 974.20 | 960.00 | 968.00 | 968.00 | -0.31% | 527 |
| Mar 6, 2026 | 969.00 | 974.21 | 969.00 | 971.00 | 971.00 | 0.21% | 255 |
| Mar 5, 2026 | 980.00 | 980.00 | 965.00 | 969.00 | 969.00 | -0.92% | 6,498 |
| Mar 4, 2026 | 972.01 | 978.00 | 972.01 | 978.00 | 978.00 | 0.11% | 189 |
| Mar 3, 2026 | 989.03 | 989.03 | 956.69 | 976.90 | 976.90 | -1.72% | 1,581,178 |
| Mar 2, 2026 | 996.11 | 999.97 | 989.01 | 994.01 | 994.01 | -0.60% | 1,474 |
| Feb 27, 2026 | 997.50 | 1,001.60 | 997.50 | 1,000.00 | 1,000.00 | -0.10% | 8,935 |
| Feb 26, 2026 | 1,015.00 | 1,015.00 | 1,000.01 | 1,001.00 | 1,001.00 | -0.98% | 12,064 |
| Feb 25, 2026 | 1,014.00 | 1,014.99 | 1,007.52 | 1,010.88 | 1,010.88 | 0.48% | 7,162 |
| Feb 24, 2026 | 1,005.00 | 1,010.00 | 1,004.62 | 1,006.01 | 1,006.01 | 0.10% | 699 |
| Feb 23, 2026 | 1,007.00 | 1,007.99 | 997.43 | 1,004.99 | 1,004.99 | 0.20% | 257 |
| Feb 20, 2026 | 990.00 | 1,002.99 | 990.00 | 1,002.99 | 1,002.99 | 0.95% | 14,955 |
| Feb 19, 2026 | 998.00 | 998.00 | 990.01 | 993.59 | 993.59 | -0.14% | 107,738 |
| Feb 18, 2026 | 997.52 | 1,000.00 | 995.00 | 995.00 | 995.00 | 0.42% | 16,800 |
| Feb 17, 2026 | 988.01 | 990.84 | 986.00 | 990.84 | 990.84 | -0.32% | 2,819 |
| Feb 16, 2026 | 991.99 | 994.00 | 988.43 | 994.00 | 994.00 | 0.20% | 160 |
| Feb 13, 2026 | 989.00 | 992.01 | 989.00 | 991.99 | 991.99 | -0.34% | 1,092 |
| Feb 12, 2026 | 1,007.02 | 1,007.02 | 993.42 | 995.40 | 995.40 | -0.66% | 37,437 |
| Feb 11, 2026 | 1,005.00 | 1,006.00 | 1,002.01 | 1,002.01 | 1,002.01 | 0.40% | 973 |
| Feb 10, 2026 | 990.00 | 1,005.00 | 990.00 | 998.00 | 998.00 | 0.30% | 1,485 |
| Feb 9, 2026 | 985.57 | 995.00 | 985.57 | 994.98 | 994.98 | 0.79% | 2,320 |
| Feb 6, 2026 | 985.00 | 987.21 | 984.00 | 987.20 | 987.20 | 0.84% | 416 |
| Feb 5, 2026 | 978.00 | 980.65 | 975.78 | 979.00 | 979.00 | 0.26% | 949 |
| Feb 4, 2026 | 980.46 | 980.46 | 973.00 | 976.50 | 976.50 | 0.05% | 2,886 |
| Feb 3, 2026 | 983.57 | 985.32 | 974.00 | 976.00 | 976.00 | -0.71% | 5,338 |
| Jan 30, 2026 | 991.37 | 991.37 | 982.02 | 982.94 | 982.94 | -0.35% | 481 |
| Jan 29, 2026 | 1,001.00 | 1,001.00 | 986.03 | 986.44 | 986.44 | -1.11% | 1,182 |
| Jan 28, 2026 | 997.00 | 997.47 | 992.01 | 997.47 | 997.47 | 0.86% | 2,382 |
| Jan 27, 2026 | 988.85 | 992.42 | 988.00 | 989.00 | 989.00 | 0.25% | 4,175 |
| Jan 26, 2026 | 986.71 | 990.00 | 985.99 | 986.51 | 986.51 | -0.02% | 771 |
| Jan 23, 2026 | 1,009.00 | 1,009.00 | 984.60 | 986.71 | 986.71 | -0.33% | 1,377 |
| Jan 22, 2026 | 990.40 | 990.40 | 990.00 | 990.00 | 990.00 | 0.77% | 1,388 |
| Jan 21, 2026 | 981.50 | 982.42 | 975.99 | 982.42 | 982.42 | 0.54% | 7,041 |
| Jan 20, 2026 | 1,009.03 | 1,009.03 | 976.01 | 977.12 | 977.12 | -5.13% | 856 |