Vanguard FTSE Emerging Markets ETF (BMV:VWO)
Mexico · Delayed Price · Currency is MXN 1,056.05
+1.98 (0.19%)
At close: Jun 19, 2026
BMV:VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,059.00 | 1,059.00 | 1,056.05 | 1,056.05 | 1,056.05 | 0.19% | 95 |
| Jun 18, 2026 | 1,048.00 | 1,058.99 | 1,048.00 | 1,054.07 | 1,054.07 | 1.28% | 1,450 |
| Jun 17, 2026 | 1,045.71 | 1,047.45 | 1,040.72 | 1,040.72 | 1,040.72 | 0.26% | 137 |
| Jun 16, 2026 | 1,048.00 | 1,048.00 | 1,035.01 | 1,038.00 | 1,038.00 | -0.89% | 274 |
| Jun 15, 2026 | 1,042.09 | 1,051.99 | 1,042.09 | 1,047.31 | 1,047.31 | 1.88% | 282 |
| Jun 12, 2026 | 1,018.00 | 1,027.99 | 1,018.00 | 1,027.99 | 1,027.99 | 0.88% | 197 |
| Jun 11, 2026 | 1,008.75 | 1,027.99 | 1,008.75 | 1,019.00 | 1,019.00 | 1.39% | 2,650 |
| Jun 10, 2026 | 1,025.00 | 1,025.00 | 1,005.02 | 1,005.02 | 1,005.02 | -1.47% | 1,114 |
| Jun 9, 2026 | 1,011.91 | 1,029.99 | 1,006.65 | 1,020.01 | 1,020.01 | 0.30% | 45,449 |
| Jun 8, 2026 | 1,038.01 | 1,038.01 | 1,017.00 | 1,017.00 | 1,017.00 | 0.34% | 581 |
| Jun 5, 2026 | 1,045.01 | 1,045.01 | 1,013.00 | 1,013.51 | 1,013.51 | -2.80% | 1,656 |
| Jun 4, 2026 | 1,051.00 | 1,051.00 | 1,040.00 | 1,042.74 | 1,042.74 | -0.31% | 3,817 |
| Jun 3, 2026 | 1,050.00 | 1,050.00 | 1,044.66 | 1,046.01 | 1,046.01 | -1.13% | 2,538 |
| Jun 2, 2026 | 1,042.76 | 1,059.98 | 1,042.76 | 1,058.00 | 1,058.00 | 0.95% | 1,110 |
| Jun 1, 2026 | 1,038.50 | 1,054.99 | 1,038.50 | 1,048.01 | 1,048.01 | 0.75% | 9,976 |
| May 29, 2026 | 1,042.74 | 1,042.74 | 1,040.00 | 1,040.25 | 1,040.25 | 0.21% | 521 |
| May 28, 2026 | 1,054.14 | 1,054.14 | 1,034.32 | 1,038.09 | 1,038.09 | -1.03% | 910 |
| May 27, 2026 | 1,046.51 | 1,051.00 | 1,044.01 | 1,048.90 | 1,048.90 | 1.41% | 1,301 |
| May 26, 2026 | 1,049.46 | 1,054.70 | 1,034.31 | 1,034.31 | 1,034.31 | -0.95% | 1,275 |
| May 25, 2026 | 1,026.99 | 1,046.72 | 1,026.99 | 1,044.24 | 1,044.24 | 1.68% | 115 |
| May 22, 2026 | 1,020.00 | 1,026.99 | 1,018.80 | 1,026.98 | 1,026.98 | 1.18% | 665 |
| May 21, 2026 | 1,015.00 | 1,018.65 | 1,010.07 | 1,015.00 | 1,015.00 | - | 1,291 |
| May 20, 2026 | 1,012.50 | 1,018.64 | 1,012.50 | 1,015.00 | 1,015.00 | 0.79% | 3,149 |
| May 19, 2026 | 1,010.00 | 1,023.99 | 1,002.96 | 1,007.00 | 1,007.00 | -0.39% | 3,211 |
| May 18, 2026 | 1,013.08 | 1,015.74 | 1,007.00 | 1,010.99 | 1,010.99 | -0.30% | 7,746 |
| May 15, 2026 | 1,030.00 | 1,030.00 | 1,014.00 | 1,014.02 | 1,014.02 | -1.84% | 1,699 |
| May 14, 2026 | 1,035.15 | 1,039.99 | 1,031.56 | 1,033.01 | 1,033.01 | 0.29% | 1,336 |
| 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 |