Vanguard FTSE Emerging Markets ETF (BMV:VWO)
Mexico · Delayed Price · Currency is MXN 1,030.00
+9.10 (0.89%)
Last updated: May 13, 2026, 1:51 PM CST
BMV:VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,026.00 | 1,033.20 | 1,021.01 | 1,030.00 | 1,030.00 | 0.89% | 597 |
| May 12, 2026 | 1,045.20 | 1,045.79 | 1,019.00 | 1,020.90 | 1,020.90 | -2.30% | 2,142 |
| May 11, 2026 | 1,038.00 | 1,044.97 | 1,038.00 | 1,044.94 | 1,044.94 | 0.32% | 373 |
| May 8, 2026 | 1,041.20 | 1,043.09 | 1,039.99 | 1,041.65 | 1,041.65 | 0.06% | 3,902 |
| May 7, 2026 | 1,049.32 | 1,049.99 | 1,040.00 | 1,041.01 | 1,041.01 | -0.30% | 414 |
| May 6, 2026 | 1,043.00 | 1,049.98 | 1,043.00 | 1,044.10 | 1,044.10 | 0.98% | 1,351 |
| May 5, 2026 | 1,033.84 | 1,034.99 | 1,031.00 | 1,034.01 | 1,034.01 | 0.39% | 651 |
| May 4, 2026 | 1,037.13 | 1,039.99 | 1,028.00 | 1,029.99 | 1,029.99 | -0.15% | 847 |
| Apr 30, 2026 | 1,021.17 | 1,031.51 | 1,021.17 | 1,031.50 | 1,031.50 | 1.23% | 2,337 |
| Apr 29, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,019.00 | 1,019.00 | 0.49% | 797 |
| Apr 28, 2026 | 1,015.98 | 1,016.01 | 1,009.51 | 1,014.01 | 1,014.01 | -0.58% | 4,169 |
| Apr 27, 2026 | 1,032.39 | 1,032.39 | 1,016.65 | 1,019.93 | 1,019.93 | -0.74% | 11,526 |
| Apr 24, 2026 | 1,010.44 | 1,028.00 | 1,010.44 | 1,027.50 | 1,027.50 | 2.04% | 3,531 |
| Apr 23, 2026 | 1,031.00 | 1,031.00 | 1,006.02 | 1,007.00 | 1,007.00 | -1.18% | 531 |
| Apr 22, 2026 | 1,016.80 | 1,019.25 | 1,016.40 | 1,019.02 | 1,019.02 | 0.69% | 43,951 |
| Apr 21, 2026 | 1,034.98 | 1,034.98 | 1,012.01 | 1,012.01 | 1,012.01 | -0.69% | 257 |
| Apr 20, 2026 | 1,024.00 | 1,024.00 | 1,015.98 | 1,019.01 | 1,019.01 | -0.58% | 17,770 |
| Apr 17, 2026 | 1,015.00 | 1,024.99 | 1,015.00 | 1,024.99 | 1,024.99 | 2.09% | 1,145 |
| Apr 16, 2026 | 1,001.01 | 1,014.99 | 1,001.01 | 1,004.00 | 1,004.00 | -0.13% | 403 |
| Apr 15, 2026 | 1,015.00 | 1,015.00 | 1,001.00 | 1,005.33 | 1,005.33 | 0.43% | 892 |
| Apr 14, 2026 | 990.00 | 1,001.72 | 990.00 | 1,001.00 | 1,001.00 | 1.62% | 280 |
| Apr 13, 2026 | 988.50 | 988.50 | 984.51 | 985.07 | 985.07 | 0.32% | 573 |
| Apr 10, 2026 | 984.65 | 984.65 | 980.05 | 981.90 | 981.90 | 0.19% | 904 |
| Apr 9, 2026 | 988.92 | 988.92 | 979.00 | 980.01 | 980.01 | -0.41% | 303 |
| Apr 8, 2026 | 965.00 | 985.00 | 965.00 | 984.00 | 984.00 | 3.53% | 2,929 |
| Apr 7, 2026 | 955.20 | 955.20 | 950.01 | 950.43 | 950.43 | -1.00% | 101,578 |
| Apr 6, 2026 | 967.20 | 967.20 | 959.00 | 960.00 | 960.00 | -0.88% | 597 |
| 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% | 434 |
| 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 |