Skip to main content
logo
Vanguard High Dividend Yield ETF (BMV:VYM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,766.01
-25.00 (-0.90%)
At close: Jun 4, 2026

BMV:VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,765.122,766.012,765.122,766.012,766.01-0.90%1,886
Jun 3, 20262,800.002,800.002,790.022,791.012,791.010.39%62
Jun 2, 20262,780.182,780.182,780.182,780.182,780.180.69%242
Jun 1, 20262,762.002,762.002,760.002,761.002,761.00-0.14%87
May 29, 20262,760.032,765.002,760.032,765.002,765.000.84%115
May 28, 20262,769.792,769.792,742.002,742.002,742.00-0.51%1,558
May 27, 20262,754.012,756.012,754.012,756.012,756.010.07%26
May 26, 20262,754.772,754.772,748.882,754.002,754.00-0.31%147
May 25, 20262,762.632,762.632,762.632,762.632,762.630.68%15
May 22, 20262,744.002,744.012,744.002,744.012,744.011.00%31
May 21, 20262,712.002,716.842,712.002,716.842,716.840.23%1,552
May 20, 20262,714.012,714.012,709.002,710.512,710.51-0.17%89
May 19, 20262,715.002,723.002,715.002,715.012,715.010.19%83
May 18, 20262,715.582,715.582,702.002,709.992,709.99-0.62%146
May 15, 20262,720.102,726.992,720.102,726.982,726.982.33%64
May 13, 20262,665.002,665.002,665.002,665.002,665.00-1.11%22
May 12, 20262,681.422,694.822,681.422,694.822,694.820.48%68
May 11, 20262,659.082,681.872,659.082,681.872,681.870.35%108
May 8, 20262,669.992,683.352,669.992,672.452,672.45-0.10%171
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%45
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%100
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, 20262,617.992,618.002,617.992,618.002,618.000.32%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