Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

QVGMEX es un ETF (QVGMEX18.MX)

30.63
0.00
(0.00%)
As of May 2 at 10:15:24 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.0030.6330.6330.6330.63-
Apr 30, 202530.2130.3930.2130.3930.396,357
Apr 29, 202530.1530.1530.1530.1530.151,000
Apr 28, 202531.0731.0731.0731.0731.071,001
Apr 25, 202531.1131.1131.1131.1131.111,002
Apr 24, 202530.9131.1930.8230.9630.96872,933
Apr 23, 202530.5230.5230.4830.4930.49114,319
Apr 22, 202529.4329.4629.4329.4629.46285,594
Apr 21, 202529.0829.1729.0829.1729.17601
Apr 16, 202529.1829.1828.9728.9728.971,309
Apr 15, 202528.7528.7528.7528.7528.751,004
Apr 14, 202528.7928.7928.7928.7928.791,000
Apr 11, 202528.5328.5328.3728.3728.371,100
Apr 10, 202528.5628.5628.5628.5628.561,004
Apr 9, 202528.9028.9028.9028.9028.901,026
Apr 8, 202527.7527.7527.7527.7527.75502
Apr 7, 202527.6427.6427.6427.6427.64500
Apr 4, 202528.4928.4928.4928.4928.491,003
Apr 3, 202529.9429.9429.9429.9429.94500
Apr 2, 202529.3329.4429.3329.4429.441,000
Apr 1, 202528.8329.0428.8329.0429.041,000
Mar 31, 202528.6328.6328.6328.6328.631,001
Mar 28, 202528.6528.9728.6528.9728.971,140
Mar 27, 202529.0629.0629.0629.0629.061,000
Mar 26, 202529.0429.0429.0429.0429.041,003
Mar 25, 202529.1129.1129.1129.1129.111,004
Mar 24, 202528.9128.9128.8428.8428.841,001
Mar 21, 202528.6328.6328.6328.6328.631,000
Mar 20, 202529.0629.0629.0629.0629.061,001
Mar 19, 202528.9628.9628.9628.9628.961,820
Mar 18, 202528.8528.8528.7828.7828.781,000
Mar 14, 202528.5928.5928.5928.5928.591,000
Mar 12, 202528.0728.0728.0728.0728.071,000
Mar 11, 202527.5427.8427.5427.8427.8414,088
Mar 10, 202527.9027.9027.9027.9027.901,001
Mar 7, 202528.1728.3428.1728.3428.343,681
Mar 6, 202528.5528.5528.5428.5428.541,000
Mar 5, 202528.4628.5128.4628.5128.5136,373
Mar 4, 202528.0928.5328.0628.5328.53201,008
Mar 3, 202528.5928.7628.3328.3828.3898,846
Feb 28, 202528.6128.6828.6128.6828.682,150
Feb 27, 202528.6528.6528.6028.6228.62465,505
Feb 26, 202529.0029.0929.0029.0529.055,519
Feb 25, 202528.9828.9828.9828.9828.981,003
Feb 24, 202529.4629.5129.4629.5129.511,053
Feb 21, 202529.3829.3829.3829.3829.381,010
Feb 20, 202529.5829.6629.5329.6629.663,748
Feb 19, 202529.4229.4229.4229.4229.421,000
Feb 18, 202529.8129.8129.7829.7829.781,000
Feb 17, 202529.6629.6629.6629.6629.661,001
Feb 14, 202529.6629.6829.6229.6829.6816,432
Feb 13, 202529.4729.5529.4229.5429.543,982
Feb 12, 202528.9129.2928.9129.2929.291,039
Feb 11, 202528.6028.8428.6028.8428.841,826
Feb 10, 202528.7228.7228.6828.6828.68-
Feb 7, 202528.5428.5828.5428.5828.581,039
Feb 6, 202528.3328.3628.3328.3628.361,000
Feb 4, 202528.5028.5028.4628.4628.461,002
Jan 31, 202528.0228.0228.0228.0228.021,005
Jan 30, 202528.6428.6428.6428.6428.64506
Jan 29, 202527.9728.3627.9728.3628.366,442
Jan 28, 202528.1628.1628.1628.1628.161,026
Jan 27, 202528.0728.0728.0728.0728.071,010
Jan 24, 202527.9027.9027.9027.9027.901,000
Jan 23, 202527.6527.6527.6527.6527.65500
Jan 22, 202527.6027.6027.5427.5627.561,511
Jan 20, 202527.1627.1627.1627.1627.161,070
Jan 17, 202527.2027.2027.0327.0327.032,500
Jan 16, 202526.9526.9526.9526.9526.951,000
Jan 15, 202526.9826.9826.9826.9826.981,000
Jan 14, 202526.6426.6426.6426.6426.641,005
Jan 13, 202526.5626.5726.5626.5726.575,010
Jan 10, 202526.3826.3826.3826.3826.381,000
Jan 9, 202526.9326.9326.6926.6926.6973,264
Jan 8, 202526.5126.5126.5126.5126.511,011
Jan 7, 202526.7426.7526.7126.7126.711,542
Jan 6, 202526.2426.2726.2426.2726.272,283
Jan 3, 202526.2526.2526.1326.1326.1352,000
Jan 2, 202526.4526.4526.4526.4526.451,000
Dec 31, 202426.4026.4026.4026.4026.402,000
Dec 30, 202426.1526.1526.1526.1526.153,004
Dec 27, 202426.4926.4926.3126.3126.316,000
Dec 26, 202426.3626.3626.3626.3626.365,000
Dec 24, 202426.4026.4026.4026.4026.401,002
Dec 23, 202426.3926.4626.3926.4626.461,121
Dec 20, 202426.6026.6026.6026.6026.602,000
Dec 19, 202426.4526.4526.4526.4526.451,001
Dec 18, 202426.8826.8826.8826.8826.881,000
Dec 17, 202427.1527.1527.1527.1527.1510,003
Dec 16, 202427.3327.3327.3327.3327.331,000
Dec 13, 202427.7227.7227.7227.7227.7210,000
Dec 11, 202427.5327.5327.4427.4427.4415,000
Dec 10, 202427.5527.5527.4227.4227.4216,455
Dec 9, 202427.7627.7627.7627.7627.761,000
Dec 6, 202427.2627.2627.2627.2627.261,014
Dec 5, 202427.3027.3827.3027.3827.3810,859
Dec 4, 202427.2027.2027.2027.2027.2042,010
Dec 3, 202427.1527.1527.0527.0527.0510,763
Dec 2, 202426.9526.9526.9526.9526.951,000
Nov 29, 202426.9926.9926.8426.8526.8512,036
Nov 28, 202426.8026.8026.8026.8026.801,000
Nov 27, 202426.4526.6026.4426.6026.6031,000
Nov 26, 202426.3826.3826.3826.3826.38510
Nov 25, 202426.7726.7726.7726.7726.77500
Nov 22, 202426.6426.6426.6426.6426.64550
Nov 21, 202426.5526.5526.5426.5526.55501
Nov 20, 202426.4426.5326.4426.5326.536,165
Nov 19, 202426.7526.7526.7526.7526.75153
Nov 15, 202426.6726.7026.6726.6726.6729,141
Nov 14, 202426.7526.7526.7426.7426.74572
Nov 13, 202426.6126.6126.6126.6126.61251
Nov 12, 202426.8326.8326.8326.8326.831,000
Nov 11, 202426.9026.9626.9026.9626.9610,100
Nov 8, 202427.2827.2827.1827.1827.1810,100
Nov 7, 202427.2327.4127.2327.3527.35210,750
Nov 6, 202426.9126.9726.9126.9726.972,350
Nov 5, 202426.6026.6326.5326.6326.63200,150
Nov 4, 202426.6126.6126.6126.6126.61304
Nov 1, 202426.6826.6826.5526.5526.559,451
Oct 31, 202426.7926.7926.7926.7926.79501
Oct 30, 202426.7026.7026.7026.7026.70500
Oct 29, 202426.7726.7726.7726.7726.77505
Oct 28, 202426.9626.9626.8826.9326.931,354
Oct 25, 202426.7926.8926.7826.8926.8911,997
Oct 24, 202426.6926.6926.6926.6926.691,000
Oct 23, 202426.4226.4226.4226.4226.42310
Oct 22, 202427.4327.4327.4327.4327.43440
Oct 21, 202427.6627.6727.6627.6727.67500
Oct 18, 202427.9327.9327.9327.9327.93210
Oct 17, 202427.7327.7327.7327.7327.73300
Oct 16, 202427.5927.5927.5927.5927.595,530
Oct 15, 202427.5127.5127.5127.5127.51300
Oct 14, 202427.5627.5627.5627.5627.56505
Oct 11, 202427.5427.5427.5427.5427.54300
Oct 10, 202427.5327.5327.5327.5327.53100
Oct 9, 202427.3627.3627.3627.3627.36300
Oct 8, 202427.3427.3427.3427.3427.34300
Oct 7, 202427.3727.3727.3727.3727.37303
Oct 4, 202427.6227.6227.6227.6227.62500
Oct 3, 202427.2027.2027.2027.2027.20100
Oct 2, 202427.4627.4627.4627.4627.46300
Sep 30, 202427.4327.4327.4327.4327.43303
Sep 27, 202427.5427.5427.5427.5427.54300
Sep 26, 202427.9227.9227.9227.9227.92300
Sep 25, 202427.8727.8727.8727.8727.87300
Sep 24, 202427.9327.9427.9327.9427.94300
Sep 23, 202427.2827.4027.2827.4027.4031,979
Sep 20, 202427.5227.5227.2527.3027.30500
Sep 19, 202427.3827.5827.3827.5827.5839,635
Sep 18, 202427.3827.3827.3827.3827.38511
Sep 17, 202427.3127.3127.3127.3127.31100
Sep 13, 202427.0627.0627.0627.0627.06500
Sep 12, 202427.1527.1527.1527.1527.15200
Sep 11, 202426.8026.8026.8026.8026.80104
Sep 10, 202426.5826.5826.5826.5826.58500
Sep 9, 202426.5326.5326.5326.5326.53500
Sep 6, 202426.4826.4826.4826.4826.48100
Sep 5, 202426.7826.7826.7826.7826.783,999
Sep 4, 202426.8926.8926.8926.8926.89301
Sep 3, 202426.7426.7426.6926.7026.70431,609
Sep 2, 202427.1927.1927.1927.1927.197,158
Aug 29, 202426.9826.9826.9826.9826.98307
Aug 28, 202426.8626.8626.8626.8626.86500
Aug 27, 202426.7926.7926.7926.7926.79300
Aug 26, 202427.1327.1327.1327.1327.13300
Aug 23, 202427.3327.3327.3327.3327.335,328
Aug 22, 202427.3027.3027.3027.3027.30300
Aug 21, 202427.5127.5127.5127.5127.51300
Aug 19, 202427.8027.8027.8027.8027.80109
Aug 16, 202427.8627.8627.8627.8627.86100
Aug 15, 202427.7627.8527.7627.8527.851,100
Aug 14, 202427.6727.6727.6727.6727.67340
Aug 13, 202427.5827.5827.5827.5827.5836,648
Aug 12, 202427.2127.2127.2127.2127.21304
Aug 9, 202427.1927.1927.1927.1927.1916,590
Aug 8, 202427.1727.2027.1727.2027.2037,100
Aug 7, 202426.8926.8926.8926.8926.89300
Aug 6, 202426.8326.8326.8326.8326.83300
Aug 5, 202426.6126.6126.6126.6126.61304
Aug 2, 202426.9026.9026.9026.9026.90300
Aug 1, 202427.0427.0427.0427.0427.04300
Jul 31, 202427.5127.5127.5127.5127.51328
Jul 30, 202426.9726.9726.9726.9726.97300
Jul 29, 202426.9726.9726.9726.9726.97300
Jul 26, 202427.3027.3027.3027.3027.30304
Jul 25, 202427.1727.2527.1627.2527.2512,952
Jul 24, 202427.7427.7427.3327.4627.4618,824
Jul 23, 202427.7327.7327.7227.7227.72300
Jul 22, 202428.0128.0228.0128.0228.02300
Jul 19, 202427.4627.6727.4627.6727.673,765
Jul 18, 202427.3227.3627.3227.3627.36343
Jul 17, 202427.8727.8727.6727.6727.6711,765
Jul 16, 202428.0328.0328.0328.0328.03100
Jul 15, 202427.9927.9927.9927.9927.99513
Jul 12, 202428.2628.2628.2628.2628.26300
Jul 11, 202427.8527.9227.8527.9227.92199,489
Jul 10, 202427.9327.9327.9327.9327.93300
Jul 9, 202427.4027.4027.4027.4027.40300
Jul 8, 202427.3427.3427.3227.3327.33300
Jul 5, 202426.9026.9026.9026.9026.90300
Jul 4, 202427.0427.1527.0427.1527.151,524
Jul 3, 202427.1727.1727.1727.1727.17300
Jul 2, 202426.7026.7026.7026.7026.70300
Jul 1, 202427.2527.2827.2527.2827.281,284
Jun 28, 202427.1327.1327.1327.1327.13300
Jun 27, 202427.0627.0627.0627.0627.06105
Jun 26, 202427.1427.1427.1427.1427.14300
Jun 25, 202427.1327.1327.1327.1327.13303
Jun 24, 202427.3327.3327.1727.1727.171,014
Jun 21, 202427.3227.3227.2327.2327.231,664
Jun 20, 202427.4327.4327.4327.4327.431,015
Jun 19, 202427.4727.4727.4727.4727.47300
Jun 18, 202427.4927.4927.4927.4927.49100
Jun 17, 202426.9926.9926.9926.9926.99300
Jun 14, 202427.0027.0627.0027.0627.0661,083
Jun 13, 202427.3527.3527.1627.1627.16400,301
Jun 12, 202427.3827.3827.3827.3827.38301
Jun 11, 202427.6627.6627.6627.6627.66100
Jun 10, 202427.6727.6727.6727.6727.67300
Jun 7, 202427.4127.4127.4027.4027.40300
Jun 6, 202428.2528.2528.2528.2528.25300
Jun 5, 202428.1628.1628.1628.1628.16300
Jun 4, 202427.5827.5827.5827.5827.58335
Jun 3, 202426.7826.7826.7826.7826.78300
May 31, 202428.6928.6928.6928.6928.69301
May 30, 202428.8828.8828.8828.8828.88103
May 29, 202428.6128.6128.6128.6128.61118
May 28, 202428.2128.2128.2028.3328.33300
May 27, 202428.1028.3328.1028.3328.33488
May 24, 202428.3028.3028.3028.3028.30200
May 23, 202428.5728.5728.5728.5728.57302
May 22, 202428.7228.7228.7228.7228.72300
May 21, 202428.7728.7728.7728.7728.77300
May 20, 202429.2129.2129.2129.2129.21302
May 17, 202429.3129.3129.3129.3129.31110
May 16, 202429.3329.3329.3329.3329.33100
May 15, 202429.4429.4429.3429.1329.1315,044
May 14, 202429.1329.1329.1329.1329.13100
May 13, 202429.3729.3729.3729.3729.37307
May 10, 202429.4429.4429.4429.4429.441,870
May 9, 202429.2029.4429.2029.4429.4450,100
May 8, 202429.1229.1229.1229.1229.12300
May 7, 202429.1129.1629.1129.1629.1624,484
May 6, 202429.3429.3429.3429.3429.34906