Skip to main content
logo
Vanguard High Dividend Yield ETF (BMV:VYM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,650.00
+9.74 (0.37%)
At close: Mar 31, 2026

BMV:VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,630.282,650.002,630.282,650.002,650.000.37%40
Mar 30, 20262,651.322,651.322,640.262,640.262,640.260.08%80
Mar 27, 20262,625.002,638.132,625.002,638.132,638.130.23%20
Mar 26, 20262,610.582,634.302,600.012,632.102,632.100.46%397
Mar 24, 20262,620.002,620.002,620.002,620.002,620.000.19%38
Mar 23, 20262,615.002,615.002,615.002,615.002,615.00-0.11%27
Mar 20, 20262,617.992,618.002,617.992,618.002,618.00-0.27%107
Mar 19, 20262,625.002,625.002,625.002,625.002,609.640.19%20
Mar 18, 20262,640.002,640.002,620.012,620.012,604.67-0.96%269
Mar 17, 20262,665.002,665.002,645.472,645.472,629.99-0.78%339
Mar 13, 20262,666.312,666.312,666.312,666.312,650.70-0.14%26
Mar 12, 20262,655.012,670.002,655.012,670.002,654.371.25%24
Mar 11, 20262,632.222,637.002,632.222,637.002,621.57-1.21%40
Mar 9, 20262,669.182,669.182,669.182,669.182,653.56-1.27%21
Mar 6, 20262,690.002,703.452,690.002,703.452,687.630.13%34
Mar 5, 20262,694.502,700.002,684.002,700.002,684.20-0.74%42
Mar 4, 20262,707.162,720.002,707.162,720.002,704.080.47%37
Mar 3, 20262,684.002,707.202,684.002,707.162,691.310.86%219
Mar 2, 20262,683.202,700.002,683.202,684.002,668.290.94%45
Feb 27, 20262,686.882,686.882,659.012,659.012,643.45-0.60%54
Feb 26, 20262,675.172,675.172,675.172,675.172,659.510.49%11
Feb 25, 20262,662.002,662.002,662.002,662.002,646.420.45%12
Feb 24, 20262,657.002,657.002,650.002,650.002,634.49-0.49%39
Feb 23, 20262,660.372,663.002,660.372,663.002,647.410.30%47
Feb 20, 20262,662.012,662.012,655.012,655.012,639.47-0.64%21
Feb 19, 20262,683.002,683.002,672.192,672.192,656.55-0.69%209
Feb 18, 20262,661.002,690.722,661.002,690.722,674.971.08%204
Feb 17, 20262,655.872,662.002,655.872,662.002,646.42-1.41%132
Feb 13, 20262,700.002,700.002,700.002,700.002,684.201.10%33
Feb 12, 20262,670.002,674.502,670.002,670.692,655.06-1.09%187
Feb 11, 20262,700.002,700.002,700.002,700.002,684.20-13
Feb 9, 20262,702.892,702.892,700.002,700.002,684.201.89%50
Feb 6, 20262,650.012,650.012,650.012,650.012,634.50-43
Feb 5, 20262,653.192,653.192,646.002,650.002,634.490.69%407
Feb 4, 20262,631.782,643.582,631.782,631.782,616.380.83%120
Feb 3, 20262,618.002,618.002,609.992,609.992,594.710.77%71
Jan 30, 20262,590.012,590.012,590.012,590.012,574.850.61%12
Jan 29, 20262,575.062,575.062,574.222,574.222,559.150.56%67
Jan 28, 20262,560.002,560.002,560.002,560.002,545.02-0.78%40
Jan 27, 20262,600.002,600.002,554.002,580.002,564.900.28%590
Jan 26, 20262,560.002,572.912,560.002,572.912,557.850.50%305
Jan 23, 20262,575.002,575.002,560.002,560.002,545.02-1.80%46
Jan 22, 20262,600.002,607.002,600.002,607.002,591.741.05%103
Jan 21, 20262,592.642,592.642,580.002,580.002,564.90-1.71%37
Jan 16, 20262,635.002,635.012,625.002,625.002,609.64-0.39%138
Jan 15, 20262,635.002,635.392,635.002,635.392,619.960.02%63
Jan 13, 20262,634.992,634.992,634.992,634.992,619.57-0.15%18
Jan 12, 20262,632.002,639.002,630.112,639.002,623.550.34%219
Jan 8, 20262,630.002,635.002,630.002,630.012,614.620.77%84
Jan 7, 20262,640.002,640.002,610.002,610.002,594.72-0.45%132