Skip to main content
logo
Vanguard High Dividend Yield ETF (BMV:VYM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,753.73
+3.73 (0.14%)
At close: Sep 22, 2026

BMV:VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,744.002,753.732,740.022,753.732,753.730.14%55
Sep 21, 20262,750.002,750.002,750.002,750.002,750.000.19%118
Sep 18, 20262,740.002,745.002,726.302,744.702,744.70-0.22%3,086
Sep 17, 20262,770.002,770.002,761.002,766.002,750.76-1.88%47
Sep 15, 20262,758.502,818.992,758.502,818.992,803.451.44%41
Sep 14, 20262,779.002,779.002,779.002,779.002,763.680.40%21
Sep 11, 20262,768.002,768.002,768.002,768.002,752.750.54%260
Sep 10, 20262,753.002,753.002,753.002,753.002,737.830.28%58
Sep 9, 20262,752.942,752.942,745.252,745.252,730.12-1.09%54
Sep 8, 20262,765.482,775.502,765.482,775.502,760.20-0.84%38
Sep 3, 20262,799.002,799.002,799.002,799.002,783.57-0.92%69
Sep 2, 20262,865.002,865.002,824.992,824.992,809.421.96%17,910
Sep 1, 20262,770.012,770.592,770.012,770.592,755.32-0.52%209
Aug 31, 20262,864.992,864.992,785.002,785.002,769.65-0.68%18,122
Aug 28, 20262,804.182,804.182,804.182,804.182,788.730.61%51
Aug 27, 20262,850.002,850.002,781.012,787.142,771.78-0.53%36
Aug 26, 20262,781.022,802.002,781.022,802.002,786.560.21%82
Aug 25, 20262,785.702,796.002,785.702,796.002,780.59-0.13%82
Aug 24, 20262,800.012,800.012,795.022,799.702,784.271.17%385
Aug 21, 20262,767.252,767.252,767.252,767.252,752.00-1.17%221
Aug 20, 20262,827.002,827.002,800.002,800.002,784.57-0.96%59
Aug 18, 20262,851.172,851.172,826.622,827.002,811.42-0.35%17,717
Aug 17, 20262,836.992,836.992,836.992,836.992,821.36-0.04%49
Aug 14, 20262,850.012,850.012,838.002,838.002,822.36-0.35%76
Aug 13, 20262,854.992,869.262,848.002,848.002,832.300.11%1,089
Aug 12, 20262,837.462,845.002,837.462,845.002,829.320.13%89
Aug 11, 20262,841.312,841.312,841.312,841.312,825.650.40%850
Aug 7, 20262,826.152,838.002,826.152,830.002,814.40-0.28%126
Aug 6, 20262,841.212,841.212,838.002,838.002,822.36-0.46%188
Aug 5, 20262,848.322,862.562,848.322,851.002,835.290.10%155
Aug 4, 20262,819.992,848.292,819.992,848.292,832.591.43%55
Aug 3, 20262,808.012,808.012,808.012,808.012,792.53-13
Jul 31, 20262,798.002,808.002,798.002,808.002,792.52-0.14%316
Jul 30, 20262,795.012,812.002,790.002,812.002,796.50-0.99%102
Jul 29, 20262,870.202,870.202,840.012,840.012,824.36-1.16%73
Jul 28, 20262,859.002,873.292,859.002,873.292,857.461.46%55
Jul 24, 20262,838.002,838.012,832.002,832.002,816.39-0.12%192
Jul 22, 20262,811.502,835.502,811.502,835.502,819.870.76%142
Jul 20, 20262,815.002,815.002,793.002,814.002,798.49-0.04%89
Jul 17, 20262,839.992,839.992,802.012,815.002,799.490.46%94
Jul 16, 20262,796.422,802.002,796.422,802.002,786.560.77%46
Jul 15, 20262,781.502,781.502,780.472,780.472,765.15-1.33%37
Jul 14, 20262,817.992,817.992,797.182,817.992,802.460.04%157
Jul 13, 20262,830.082,830.082,817.002,817.002,801.480.07%34
Jul 10, 20262,806.482,815.002,806.482,815.002,799.491.08%47
Jul 9, 20262,798.132,798.132,785.032,785.032,769.68-0.96%17
Jul 7, 20262,806.002,812.032,806.002,812.032,796.530.97%17
Jul 6, 20262,800.972,800.972,785.002,785.002,769.650.45%40
Jul 3, 20262,754.452,772.582,754.452,772.582,757.300.15%23
Jul 2, 20262,775.002,775.002,768.302,768.302,753.040.05%77