Skip to main content
logo
Vanguard High Dividend Yield ETF (BMV:VYM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,580.01
-15.99 (-0.62%)
At close: Sep 19, 2025

BMV:VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,596.012,599.992,579.002,580.012,580.01-0.62%437
Sep 18, 20252,596.002,596.002,596.002,596.002,596.000.48%25
Sep 17, 20252,590.992,590.992,583.582,583.582,583.58-1.84%507
Sep 15, 20252,632.002,632.002,632.002,632.002,632.00-0.08%12
Sep 11, 20252,634.002,634.002,634.002,634.002,634.001.50%11
Sep 10, 20252,595.022,595.022,595.022,595.022,595.02-0.19%12
Sep 9, 20252,600.002,600.002,600.002,600.002,600.00-0.50%13
Sep 8, 20252,621.042,621.042,600.002,613.002,613.000.19%25
Sep 5, 20252,608.002,608.002,608.002,608.002,608.00-15
Sep 4, 20252,595.992,608.962,595.992,608.002,608.000.70%105
Sep 3, 20252,580.002,589.992,580.002,589.992,589.99-0.38%60
Sep 2, 20252,599.992,599.992,599.992,599.992,599.99-43
Aug 29, 20252,600.002,600.002,600.002,600.002,600.00--
Aug 28, 20252,612.942,612.942,599.992,599.992,599.99-58
Aug 27, 20252,590.002,600.012,590.002,600.012,600.01-0.52%119
Aug 25, 20252,600.612,613.612,600.612,613.612,613.610.83%96
Aug 22, 20252,589.002,592.342,588.002,592.002,592.000.56%2,198
Aug 21, 20252,577.512,577.512,577.512,577.512,577.51-0.14%331
Aug 19, 20252,585.002,585.992,580.002,581.002,581.000.35%101
Aug 15, 20252,571.882,571.882,571.882,571.882,571.88-0.35%20
Aug 14, 20252,551.022,580.902,551.022,580.902,580.900.86%118
Aug 13, 20252,549.002,558.992,549.002,558.992,558.991.41%91
Aug 11, 20252,523.352,523.352,523.352,523.352,523.350.27%24
Aug 8, 20252,516.662,516.662,516.662,516.662,516.66-0.01%42
Aug 7, 20252,516.802,516.802,516.802,516.802,516.80-0.62%21
Aug 4, 20252,520.002,532.622,520.002,532.622,532.620.10%41
Aug 1, 20252,530.002,530.002,530.002,530.002,530.00-0.82%111
Jul 30, 20252,557.152,557.152,550.012,551.012,551.01-0.74%101
Jul 29, 20252,570.002,570.002,569.992,569.992,569.990.76%17
Jul 28, 20252,555.002,555.002,549.862,550.562,550.561.53%111
Jul 25, 20252,512.172,512.172,512.172,512.172,512.17-0.45%179
Jul 24, 20252,530.002,539.932,523.502,523.502,523.50-0.08%83
Jul 23, 20252,535.032,535.032,520.012,525.502,525.500.98%416
Jul 22, 20252,501.022,501.022,501.022,501.022,501.02-0.91%7
Jul 21, 20252,524.992,525.002,523.992,523.992,523.99-0.04%932
Jul 18, 20252,539.952,539.952,525.002,525.002,525.000.19%68
Jul 17, 20252,533.002,533.002,520.332,520.332,520.33-0.20%36
Jul 15, 20252,521.012,528.002,521.002,525.372,525.37-0.17%67
Jul 14, 20252,529.752,529.752,529.752,529.752,529.750.58%20
Jul 11, 20252,515.192,515.192,515.192,515.192,515.19-0.55%14
Jul 10, 20252,520.002,529.012,520.002,529.012,529.010.98%20
Jul 9, 20252,520.002,520.002,504.352,504.352,504.35-0.62%22
Jul 8, 20252,520.302,532.902,520.002,520.002,520.00-82
Jul 7, 20252,520.002,520.002,520.002,520.002,520.00-0.47%31
Jul 3, 20252,532.002,532.002,532.002,532.002,532.000.35%55
Jul 1, 20252,523.202,523.202,523.202,523.202,523.200.52%13
Jun 30, 20252,510.262,510.262,510.262,510.262,510.26-0.16%30
Jun 27, 20252,499.992,514.202,497.992,514.202,514.201.16%212
Jun 26, 20252,485.322,485.322,485.322,485.322,485.320.17%29
Jun 20, 20252,505.622,530.732,481.172,481.172,481.17-1.15%1,330