Skip to main content
logo
Vanguard High Dividend Yield ETF (BMV:VYM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,619.99
+59.98 (2.34%)
At close: Oct 21, 2025

BMV:VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,615.002,619.992,615.002,619.992,619.992.34%35
Oct 17, 20252,555.282,560.012,555.282,560.012,560.01-1.56%30
Oct 15, 20252,600.002,601.002,600.002,600.602,600.600.02%783
Oct 14, 20252,650.002,650.002,586.162,600.002,600.001.96%653
Oct 13, 20252,563.742,563.742,550.002,550.002,550.00-0.58%36
Oct 10, 20252,565.402,574.072,565.002,565.002,565.00-0.96%410
Oct 9, 20252,589.992,589.992,589.992,589.992,589.99-0.15%17
Oct 8, 20252,598.002,598.002,594.002,594.002,594.00-0.23%822
Oct 7, 20252,599.992,599.992,599.992,599.992,599.990.19%14
Oct 6, 20252,600.252,600.252,594.012,595.002,595.00-0.42%60
Oct 3, 20252,617.002,617.642,606.002,606.002,606.000.23%789
Oct 2, 20252,601.472,601.472,600.012,600.012,600.010.78%91
Oct 1, 20252,580.002,580.012,580.002,580.012,580.010.55%39
Sep 30, 20252,566.002,566.002,566.002,566.002,566.00-0.35%50
Sep 29, 20252,573.002,578.002,570.012,575.002,575.00-0.23%2,464
Sep 26, 20252,581.012,581.012,581.012,581.012,581.01-0.40%11
Sep 24, 20252,581.012,593.912,581.012,591.302,591.300.24%42
Sep 23, 20252,585.002,585.002,585.002,585.002,585.000.08%17
Sep 22, 20252,583.002,583.002,583.002,583.002,583.000.12%20
Sep 19, 20252,596.012,599.992,579.002,580.012,580.01-0.62%437
Sep 18, 20252,596.002,596.002,596.002,596.002,580.550.48%25
Sep 17, 20252,590.992,590.992,583.582,583.582,568.21-1.84%507
Sep 15, 20252,632.002,632.002,632.002,632.002,616.34-0.08%12
Sep 11, 20252,634.002,634.002,634.002,634.002,618.331.50%11
Sep 10, 20252,595.022,595.022,595.022,595.022,579.58-0.19%12
Sep 9, 20252,600.002,600.002,600.002,600.002,584.53-0.50%13
Sep 8, 20252,621.042,621.042,600.002,613.002,597.450.19%25
Sep 5, 20252,608.002,608.002,608.002,608.002,592.48-15
Sep 4, 20252,595.992,608.962,595.992,608.002,592.480.70%105
Sep 3, 20252,580.002,589.992,580.002,589.992,574.58-0.38%60
Sep 2, 20252,599.992,599.992,599.992,599.992,584.52-43
Aug 29, 20252,600.002,600.002,600.002,600.002,584.53--
Aug 28, 20252,612.942,612.942,599.992,599.992,584.52-58
Aug 27, 20252,590.002,600.012,590.002,600.012,584.54-0.52%119
Aug 25, 20252,600.612,613.612,600.612,613.612,598.060.83%96
Aug 22, 20252,589.002,592.342,588.002,592.002,576.580.56%2,198
Aug 21, 20252,577.512,577.512,577.512,577.512,562.17-0.14%331
Aug 19, 20252,585.002,585.992,580.002,581.002,565.640.35%101
Aug 15, 20252,571.882,571.882,571.882,571.882,556.58-0.35%20
Aug 14, 20252,551.022,580.902,551.022,580.902,565.540.86%118
Aug 13, 20252,549.002,558.992,549.002,558.992,543.761.41%91
Aug 11, 20252,523.352,523.352,523.352,523.352,508.340.27%24
Aug 8, 20252,516.662,516.662,516.662,516.662,501.68-0.01%42
Aug 7, 20252,516.802,516.802,516.802,516.802,501.82-0.62%21
Aug 4, 20252,520.002,532.622,520.002,532.622,517.550.10%41
Aug 1, 20252,530.002,530.002,530.002,530.002,514.95-0.82%111
Jul 30, 20252,557.152,557.152,550.012,551.012,535.83-0.74%101
Jul 29, 20252,570.002,570.002,569.992,569.992,554.700.76%17
Jul 28, 20252,555.002,555.002,549.862,550.562,535.381.53%111
Jul 25, 20252,512.172,512.172,512.172,512.172,497.22-0.45%179