Vanguard FTSE Emerging Markets ETF (BMV:VWO)
Mexico · Delayed Price · Currency is MXN 976.90
-17.11 (-1.72%)
Last updated: Mar 3, 2026, 2:38 PM CST
BMV:VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 995.40 | 1,030.00 | 995.40 | 1,030.00 | 1,030.00 | 4.04% | 65 |
| Jan 16, 2026 | 1,001.62 | 1,001.62 | 988.01 | 990.00 | 990.00 | -0.40% | 7,193 |
| Jan 15, 2026 | 999.00 | 999.00 | 994.00 | 994.00 | 994.00 | -0.40% | 314 |
| Jan 14, 2026 | 997.01 | 998.01 | 994.80 | 998.00 | 998.00 | - | 838 |
| Jan 13, 2026 | 1,009.00 | 1,009.00 | 997.04 | 998.00 | 998.00 | -1.19% | 2,336 |
| Jan 12, 2026 | 1,005.00 | 1,009.98 | 1,005.00 | 1,009.98 | 1,009.98 | 1.24% | 107 |
| Jan 9, 2026 | 999.48 | 999.48 | 992.00 | 997.58 | 997.58 | 0.41% | 355 |
| Jan 8, 2026 | 991.00 | 993.51 | 990.00 | 993.51 | 993.51 | 0.05% | 194 |
| Jan 7, 2026 | 998.00 | 998.00 | 993.00 | 993.00 | 993.00 | -0.54% | 469 |
| Jan 6, 2026 | 987.02 | 1,001.00 | 987.02 | 998.41 | 998.41 | 0.75% | 15,725 |
| Jan 5, 2026 | 987.07 | 991.01 | 984.00 | 991.01 | 991.01 | 0.61% | 480 |
| Jan 2, 2026 | 981.00 | 984.99 | 980.00 | 984.99 | 984.99 | 1.65% | 399 |
| Dec 31, 2025 | 970.87 | 970.87 | 966.28 | 969.03 | 969.03 | -0.08% | 250 |
| Dec 30, 2025 | 981.00 | 981.00 | 964.01 | 969.84 | 969.84 | 0.61% | 254 |
| Dec 29, 2025 | 972.02 | 972.02 | 960.02 | 964.00 | 964.00 | -0.41% | 387 |
| Dec 26, 2025 | 965.00 | 967.99 | 962.01 | 967.97 | 967.97 | 0.47% | 616 |
| Dec 24, 2025 | 965.71 | 965.71 | 962.00 | 963.41 | 963.41 | 0.26% | 1,211 |
| Dec 23, 2025 | 965.75 | 965.75 | 960.90 | 960.91 | 960.91 | -0.01% | 7,054 |
| Dec 22, 2025 | 961.10 | 962.55 | 960.00 | 961.00 | 961.00 | 0.31% | 80,871 |
| Dec 19, 2025 | 958.50 | 964.99 | 958.00 | 958.00 | 958.00 | -0.69% | 4,417 |