Mexico - Delayed Quote MXN

Vanguard FTSE Biva Mexico Equity ETF (VMEX19.MX)

Compare
40.07 -0.21 (-0.52%)
At close: December 19 at 1:25:24 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 40.14 40.14 40.14 40.14 40.14 866
Dec 18, 2024 40.80 41.04 40.60 40.61 40.61 462,583
Dec 16, 2024 41.30 41.30 41.30 41.30 41.30 609
Dec 13, 2024 42.78 42.78 41.64 41.94 41.94 1,885
Dec 11, 2024 41.30 41.40 41.30 41.40 41.40 17,976
Dec 10, 2024 41.80 41.80 41.63 41.64 41.64 1,132,495
Dec 9, 2024 42.16 42.19 42.16 42.19 42.19 451
Dec 6, 2024 41.50 41.50 41.50 41.50 41.50 739
Dec 4, 2024 41.47 41.50 41.47 41.47 41.47 1,330
Dec 3, 2024 40.96 40.96 40.96 40.96 40.96 429
Dec 2, 2024 40.76 41.02 40.69 41.01 41.01 100,949
Nov 29, 2024 40.62 40.62 40.62 40.62 40.62 232
Nov 27, 2024 40.34 40.45 40.34 40.45 40.45 3,241,740
Nov 26, 2024 40.34 40.34 40.34 40.34 40.34 1,601
Nov 25, 2024 41.18 41.18 40.71 40.72 40.72 5,926,463
Nov 22, 2024 40.65 40.81 40.65 40.81 40.81 3,007,851
Nov 21, 2024 40.22 40.94 40.22 40.84 40.84 863,864
Nov 20, 2024 40.90 40.90 40.90 40.90 40.90 1,381
Nov 19, 2024 40.89 40.89 40.89 40.89 40.89 833
Nov 15, 2024 41.10 41.10 40.89 40.89 40.89 1,125
Nov 14, 2024 41.15 41.15 41.15 41.15 41.15 595
Nov 13, 2024 41.36 41.36 41.36 41.36 41.36 496
Nov 12, 2024 41.83 41.83 41.69 41.69 41.69 899
Nov 11, 2024 41.92 41.93 41.92 41.93 41.93 393
Nov 5, 2024 41.25 41.40 41.25 41.40 41.40 384,048
Oct 30, 2024 41.50 41.50 41.50 41.50 41.50 172
Oct 28, 2024 42.15 42.15 42.15 42.15 42.15 409
Oct 22, 2024 43.00 43.00 42.87 42.87 42.87 201,514
Oct 21, 2024 43.12 43.12 43.11 43.11 43.11 1,065
Oct 18, 2024 43.10 43.10 43.10 43.10 43.10 1,174
Oct 16, 2024 42.97 43.01 42.97 43.01 43.01 954
Oct 15, 2024 42.79 42.79 42.79 42.79 42.79 663,362
Oct 14, 2024 42.53 42.53 42.53 42.53 42.53 288
Oct 11, 2024 42.77 42.77 42.77 42.77 42.77 823
Oct 10, 2024 42.53 42.75 42.47 42.72 42.72 1,857
Oct 8, 2024 42.31 42.31 42.31 42.31 42.31 356
Oct 7, 2024 43.09 43.23 42.94 42.94 42.94 737
Oct 4, 2024 43.10 43.10 43.10 43.10 43.10 525
Oct 3, 2024 42.28 42.28 42.28 42.28 42.28 647
Oct 2, 2024 42.82 42.90 42.82 42.90 42.90 587
Sep 30, 2024 42.68 42.70 42.68 42.70 42.70 206,019
Sep 27, 2024 43.55 43.60 43.55 43.60 43.60 2,034
Sep 26, 2024 44.00 44.00 44.00 44.00 44.00 102,166
Sep 25, 2024 43.33 43.33 43.13 43.25 43.25 4,864,836
Sep 24, 2024 43.00 43.06 43.00 43.06 43.06 452
Sep 17, 2024 42.66 42.66 42.66 42.66 42.66 1,289
Sep 12, 2024 42.00 42.00 42.00 42.00 42.00 206
Sep 11, 2024 41.51 41.51 41.51 41.51 41.51 544
Sep 9, 2024 41.90 41.90 41.90 41.90 41.90 164
Sep 4, 2024 42.26 42.26 42.23 42.24 42.24 2,000,100
Sep 3, 2024 42.20 42.28 42.05 42.07 42.07 616,206
Aug 30, 2024 42.25 42.25 42.25 42.25 42.25 571
Aug 27, 2024 42.14 42.14 41.86 41.86 41.86 381,586
Aug 22, 2024 42.85 42.85 42.85 42.85 42.85 250
Aug 20, 2024 43.30 43.30 43.30 43.30 43.30 166
Aug 15, 2024 42.85 43.39 42.85 43.37 43.37 855,758
Aug 13, 2024 42.85 42.85 42.85 42.85 42.85 132
Aug 6, 2024 41.38 41.38 41.38 41.38 41.38 321
Aug 5, 2024 41.01 41.22 41.01 41.20 41.20 45,454
Aug 2, 2024 41.52 41.70 41.26 41.70 41.70 1,220,584
Aug 1, 2024 41.80 42.00 41.80 42.00 42.00 373
Jul 31, 2024 41.80 41.80 41.80 41.80 41.80 399
Jul 26, 2024 42.19 42.19 42.19 42.19 42.19 876
Jul 18, 2024 42.70 42.70 42.70 42.70 42.70 274
Jul 17, 2024 42.72 42.72 42.72 42.72 42.72 665
Jul 16, 2024 43.38 43.38 43.38 43.38 43.38 197
Jul 15, 2024 43.55 43.55 43.37 43.37 43.37 39,586
Jul 10, 2024 43.10 43.11 43.10 43.10 43.10 524
Jul 8, 2024 41.88 42.28 41.79 42.23 42.23 4,722,466
Jul 5, 2024 41.78 41.78 41.78 41.78 41.78 395
Jul 3, 2024 42.14 42.14 42.14 42.14 42.14 243
Jul 2, 2024 41.82 41.82 41.82 41.82 41.82 776
Jul 1, 2024 41.99 42.05 41.99 42.05 42.05 1,385
Jun 26, 2024 41.40 41.40 41.40 41.40 41.40 275
Jun 24, 2024 41.46 41.46 41.46 41.46 41.46 466
Jun 21, 2024 41.89 41.89 41.89 41.89 41.89 315
Jun 19, 2024 42.20 42.20 42.20 42.20 42.20 1,238
Jun 18, 2024 41.50 42.00 41.50 42.00 42.00 20,898
Jun 17, 2024 41.13 41.13 41.13 41.13 41.13 344,698
Jun 14, 2024 41.10 41.10 41.10 41.10 41.10 996
Jun 11, 2024 42.04 42.04 42.04 42.04 42.04 341
Jun 10, 2024 42.06 42.06 41.95 41.96 41.96 2,322,613
Jun 6, 2024 43.37 43.37 43.37 43.37 43.37 2,506,544
Jun 5, 2024 42.95 42.97 42.95 42.97 42.97 870
Jun 4, 2024 42.15 42.15 42.15 42.15 42.15 244
Jun 3, 2024 43.40 43.40 40.65 40.85 40.85 2,050,868
May 31, 2024 43.78 43.78 43.78 43.78 43.78 195
May 30, 2024 43.81 43.86 43.78 43.82 43.82 1,152,749
May 29, 2024 43.36 45.70 43.32 43.55 43.55 299,195
May 27, 2024 43.72 43.72 43.72 43.72 43.72 298
May 24, 2024 44.00 44.00 44.00 44.00 44.00 1,275
May 23, 2024 44.82 44.82 44.82 44.82 44.82 35,127
May 22, 2024 44.51 44.51 44.51 44.51 44.51 450
May 20, 2024 45.38 45.38 45.38 45.38 45.38 767
May 17, 2024 45.38 45.38 45.38 45.38 45.38 2,858
May 16, 2024 45.48 45.48 45.48 45.48 45.48 692
May 15, 2024 45.70 45.70 45.70 45.19 45.19 243
May 14, 2024 45.19 45.19 45.19 45.19 45.19 483,511
May 10, 2024 45.60 45.60 45.60 45.60 45.60 200,588
May 9, 2024 45.16 45.16 45.16 45.16 45.16 1,135
May 8, 2024 44.88 44.88 44.88 44.88 44.88 31,853
Apr 30, 2024 45.47 45.47 45.10 45.28 45.28 12,919
Apr 29, 2024 45.28 45.28 45.28 45.28 45.28 330
Apr 24, 2024 44.55 44.55 44.55 44.55 44.55 1,300,033
Apr 22, 2024 44.09 44.71 44.09 44.71 44.71 2,306,574
Apr 19, 2024 43.77 43.96 43.77 43.96 43.96 724,285
Apr 15, 2024 44.40 44.40 44.08 44.08 44.08 206,389
Apr 12, 2024 44.73 44.73 44.73 44.73 44.73 196
Apr 10, 2024 45.40 45.40 45.40 45.40 45.40 371
Apr 5, 2024 45.50 45.62 45.50 45.62 45.62 1,160
Apr 3, 2024 45.50 45.50 45.50 45.50 45.50 964
Apr 2, 2024 45.44 45.44 45.44 45.44 45.44 351
Apr 1, 2024 45.17 45.17 45.17 45.17 45.17 265,910
Mar 27, 2024 45.13 45.13 45.13 45.13 45.13 212
Mar 26, 2024 44.80 44.98 44.80 44.98 44.98 886
Mar 25, 2024 44.70 44.74 44.70 44.71 44.71 378,595
Mar 22, 2024 44.70 44.70 44.70 44.70 44.70 542
Mar 19, 2024 44.17 44.17 44.00 44.00 44.00 683
Mar 14, 2024 44.49 44.49 44.20 44.20 44.20 324,801
Mar 12, 2024 43.71 43.71 43.55 43.64 43.64 38,164
Mar 11, 2024 43.62 43.62 43.58 43.60 43.60 50,892
Mar 8, 2024 43.60 43.60 43.57 43.57 43.57 539
Mar 7, 2024 44.00 44.00 44.00 44.00 44.00 2,089
Mar 6, 2024 43.89 43.93 43.88 43.89 43.89 2,745,000
Mar 4, 2024 44.10 44.10 44.10 44.10 44.10 722
Feb 29, 2024 43.86 43.86 43.86 43.86 43.86 3,418,020
Feb 27, 2024 44.61 44.63 44.61 44.63 44.63 559,604
Feb 23, 2024 44.92 44.92 44.84 44.84 44.84 101,333
Feb 22, 2024 45.10 45.10 45.10 45.10 45.10 230
Feb 16, 2024 45.14 45.15 45.02 45.02 45.02 3,557
Feb 15, 2024 45.29 45.29 45.29 45.29 45.29 243
Feb 13, 2024 44.97 45.02 44.97 44.98 44.98 116,513
Feb 9, 2024 45.57 45.59 45.37 45.53 45.53 1,386,274
Feb 7, 2024 46.18 46.18 46.18 46.13 46.13 510
Feb 6, 2024 45.80 46.18 45.80 46.18 46.18 792
Feb 2, 2024 45.68 45.80 45.68 45.95 45.95 47,429
Jan 30, 2024 44.95 44.96 44.95 44.96 44.96 706
Jan 29, 2024 44.79 44.87 44.78 44.87 44.87 1,134,853
Jan 26, 2024 44.49 44.76 44.49 44.76 44.76 941
Jan 25, 2024 43.44 43.44 43.42 43.42 43.42 2,747
Jan 24, 2024 43.82 43.82 43.82 43.82 43.82 223
Jan 23, 2024 43.57 43.90 43.57 43.83 43.83 781,191
Jan 22, 2024 43.71 43.71 43.28 43.28 43.28 667
Jan 12, 2024 44.07 44.07 43.93 43.93 43.93 93,141
Jan 11, 2024 43.80 43.97 43.80 43.97 43.97 109,579
Jan 10, 2024 43.84 43.84 43.55 43.56 43.56 238,162
Jan 8, 2024 44.37 44.37 44.37 44.37 44.37 232
Jan 5, 2024 43.81 44.39 43.81 44.39 44.39 1,611
Jan 3, 2024 44.88 44.88 44.71 44.71 44.71 3,067
Jan 2, 2024 45.33 45.33 44.88 44.88 44.88 1,072,316
Dec 29, 2023 45.35 45.35 45.22 45.33 45.33 4,684
Dec 28, 2023 45.50 45.50 45.41 45.41 45.41 292,369
Dec 27, 2023 45.59 45.59 45.59 45.59 45.59 398
Dec 26, 2023 45.29 45.55 45.29 45.55 45.55 408