Skip to main content
logo
Vanguard FTSE Emerging Markets ETF (BMV:VWO)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,054.02
+1.32 (0.13%)
At close: Sep 22, 2026

BMV:VWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261,055.001,058.391,053.001,054.021,054.020.13%163
Sep 21, 20261,048.001,055.751,044.911,052.701,052.701.71%803
Sep 18, 20261,024.741,034.991,024.741,034.991,034.990.34%576
Sep 17, 20261,025.001,034.011,025.001,033.431,031.481.74%1,857
Sep 15, 20261,015.951,018.431,013.011,015.801,013.88-0.70%372
Sep 14, 20261,025.001,025.001,018.001,023.001,021.070.06%2,390
Sep 11, 20261,023.011,026.021,022.401,022.401,020.470.33%1,404
Sep 10, 20261,039.771,039.771,016.511,019.001,017.07-1.46%422
Sep 9, 20261,045.001,045.001,027.011,034.151,032.19-0.80%290
Sep 8, 20261,040.001,042.491,036.251,042.481,040.510.24%10,141
Sep 7, 20261,031.601,040.001,031.001,040.001,038.03-99
Sep 4, 20261,036.631,041.601,036.001,039.991,038.020.51%463
Sep 3, 20261,032.981,034.671,031.991,034.671,032.710.55%1,060
Sep 2, 20261,029.021,032.991,029.011,029.021,027.07-0.58%205
Sep 1, 20261,030.831,035.001,030.001,034.991,033.030.48%344
Aug 31, 20261,036.001,036.001,029.001,030.001,028.05-0.48%136
Aug 28, 20261,035.041,040.991,034.001,035.001,033.04-0.29%208
Aug 27, 20261,038.151,038.151,033.001,038.001,036.040.48%101
Aug 26, 20261,030.001,032.991,029.011,032.991,031.040.49%119
Aug 25, 20261,020.001,027.991,020.001,027.991,026.050.78%467
Aug 24, 20261,022.221,024.601,016.811,019.991,018.06-0.45%319
Aug 21, 20261,017.381,024.621,017.381,024.601,022.660.85%121
Aug 20, 20261,015.001,020.591,011.501,016.001,014.08-0.20%286
Aug 19, 20261,021.711,022.021,017.001,018.001,016.070.20%471
Aug 18, 20261,029.991,029.991,014.991,016.011,014.09-1.74%454
Aug 17, 20261,026.001,034.011,026.001,034.011,032.050.72%1,376
Aug 14, 20261,030.991,030.991,024.991,026.591,024.65-0.19%3,532
Aug 13, 20261,031.001,032.991,028.011,028.501,026.56-0.28%865
Aug 12, 20261,025.551,032.991,025.551,031.431,029.480.14%40,485
Aug 11, 20261,033.011,033.011,026.001,029.991,028.04-0.27%6,050
Aug 10, 20261,040.171,040.171,032.791,032.791,030.84-0.21%198
Aug 7, 20261,032.491,036.661,032.491,035.001,033.040.38%92,108
Aug 6, 20261,034.001,036.651,031.041,031.041,029.09-0.38%171,896
Aug 5, 20261,040.001,040.001,034.001,035.001,033.04-0.38%22,463
Aug 4, 20261,017.621,038.991,017.621,038.981,037.021.59%10,139
Aug 3, 20261,023.151,029.991,019.181,022.741,020.810.76%464
Jul 31, 20261,007.001,024.991,007.001,015.011,013.090.60%15,961
Jul 30, 20261,001.841,010.001,001.841,009.001,007.091.36%438
Jul 29, 20261,000.001,009.26995.00995.47993.59-1.19%1,438
Jul 28, 20261,010.011,010.011,000.351,007.501,005.59-0.25%334
Jul 27, 20261,014.121,014.121,009.981,010.011,008.100.02%893
Jul 24, 20261,016.551,017.351,009.771,009.771,007.86-0.63%1,737
Jul 23, 20261,020.001,025.811,015.201,016.201,014.28-0.71%362
Jul 22, 20261,029.131,029.131,022.751,023.501,021.56-0.15%41,019
Jul 21, 20261,025.001,025.011,023.741,025.011,023.071.72%8,258
Jul 20, 20261,033.191,036.751,007.641,007.641,005.73-0.63%823
Jul 17, 20261,020.021,020.021,008.031,014.011,012.09-0.59%2,940
Jul 16, 20261,033.341,033.341,020.021,020.021,018.09-1.30%333
Jul 15, 20261,035.101,045.791,028.291,033.431,031.480.58%324
Jul 14, 20261,035.151,035.151,027.461,027.461,025.52-0.25%954