Skip to main content
logo
Vanguard High Dividend Yield ETF (BMV:VYM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,675.00
-48.00 (-1.76%)
Last updated: May 7, 2026, 1:10 PM CST

BMV:VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,694.302,694.302,675.002,675.002,675.00-1.76%82
May 5, 20262,714.102,723.012,700.002,723.002,723.000.07%593
May 4, 20262,721.002,721.002,721.002,721.002,721.00-1.05%803
Apr 30, 20262,712.002,750.002,712.002,750.002,750.001.40%241
Apr 29, 20262,698.252,711.912,698.252,711.912,711.910.07%110
Apr 28, 20262,687.002,710.002,687.002,710.002,710.000.82%61
Apr 27, 20262,684.512,690.012,680.012,687.982,687.98-0.37%862
Apr 24, 20262,698.002,698.002,698.002,698.002,698.00-0.52%32
Apr 23, 20262,770.002,770.002,712.002,712.002,712.001.64%1,854
Apr 22, 20262,668.272,668.272,668.272,668.272,668.27-0.62%22
Apr 21, 20262,685.002,685.002,685.002,685.002,685.00-0.27%227
Apr 20, 20262,661.452,692.202,661.452,692.202,692.202.10%895
Apr 17, 20262,620.002,636.752,620.002,636.752,636.75-0.50%28
Apr 16, 20262,660.002,660.002,650.002,650.002,650.000.38%35
Apr 15, 20262,640.002,640.002,640.002,640.002,640.00-0.38%24
Apr 14, 20262,630.002,649.992,630.002,649.992,649.990.95%71
Apr 13, 20262,637.522,637.522,625.012,625.012,625.01-0.57%23
Apr 10, 20262,659.992,659.992,636.302,640.002,640.00-0.52%856
Apr 9, 20262,638.622,653.812,638.622,653.812,653.810.58%1,579
Apr 8, 20262,649.982,649.982,638.612,638.612,638.610.33%97
Apr 6, 20262,629.002,630.012,629.002,630.012,630.01-0.79%25
Apr 1, 20262,650.982,650.982,650.982,650.982,650.980.04%42
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