Vanguard Information Technology Index Fund ETF Shares

VGT
🏛️ Mexique →
13,576.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 13,550.01 13,576.00 13,550.01 13,576.00 0.0M
2025-09-25 13,500.00 13,550.02 13,450.00 13,550.02 0.0M
2025-09-23 13,933.45 13,933.45 13,650.02 13,672.00 0.0M
2025-09-22 13,712.00 13,832.00 13,712.00 13,832.00 0.0M
2025-09-18 13,288.11 13,288.11 13,288.11 13,288.11 0.0M
2025-09-17 13,200.00 13,200.00 13,156.00 13,156.00 0.0M
2025-09-15 13,310.11 13,310.11 13,310.00 13,310.00 0.0M
2025-09-12 13,320.00 13,320.00 13,310.50 13,310.50 0.0M
2025-09-10 13,217.63 13,276.24 13,217.63 13,239.00 0.0M
2025-09-09 13,216.03 13,216.03 13,100.00 13,118.00 0.0M
2025-09-05 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2025-09-04 13,021.00 13,025.00 13,021.00 13,025.00 0.0M
2025-09-03 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2025-09-01 12,975.00 13,000.00 12,975.00 13,000.00 0.0M
2025-08-29 13,010.00 13,010.00 12,980.00 12,980.00 0.0M
2025-08-28 13,159.99 13,159.99 13,159.99 13,159.99 0.0M
2025-08-27 13,119.00 13,119.00 13,080.00 13,080.00 0.0M
2025-08-26 12,970.14 12,970.14 12,960.00 12,960.00 0.0M
2025-08-25 12,972.63 12,972.63 12,972.63 12,972.63 0.0M
2025-08-22 12,934.00 12,934.00 12,934.00 12,934.00 0.0M
2025-08-21 12,776.00 12,839.88 12,770.01 12,770.01 0.0M
2025-08-20 12,742.00 12,818.54 12,742.00 12,818.54 0.0M
2025-08-18 13,120.51 13,120.51 13,120.51 13,120.51 0.0M
2025-08-15 13,100.01 13,132.00 13,089.24 13,128.00 0.0M
2025-08-14 13,240.00 13,249.00 13,240.00 13,249.00 0.0M
2025-08-12 13,070.00 13,099.99 13,070.00 13,099.99 0.0M
2025-08-11 13,042.00 13,070.00 13,042.00 13,069.99 0.0M
2025-08-08 12,975.00 12,975.00 12,975.00 12,975.00 0.0M
2025-08-07 12,946.11 12,946.11 12,877.07 12,877.07 0.0M
2025-08-06 12,782.00 12,880.00 12,745.00 12,865.98 0.0M
2025-08-05 12,886.00 12,886.00 12,820.00 12,820.00 0.0M
2025-08-04 12,842.89 13,051.00 12,842.89 13,048.99 0.0M
2025-08-01 12,796.00 12,796.00 12,779.00 12,779.00 0.0M
2025-07-31 13,112.91 13,112.91 13,045.84 13,050.00 0.0M
2025-07-30 13,067.29 13,067.29 13,067.29 13,067.29 0.0M
2025-07-29 12,999.03 13,020.00 12,999.03 13,012.00 0.0M
2025-07-28 12,953.00 12,999.01 12,953.00 12,999.01 0.0M
2025-07-24 12,662.74 12,662.74 12,662.74 12,662.74 0.0M
2025-07-22 12,725.00 12,725.00 12,678.75 12,678.75 0.0M
2025-07-21 12,853.01 12,853.01 12,853.01 12,853.01 0.0M
2025-07-18 12,850.00 12,850.00 12,830.00 12,830.00 0.0M
2025-07-17 12,790.00 12,790.00 12,780.00 12,780.00 0.0M
2025-07-16 12,533.00 12,640.00 12,533.00 12,595.67 0.0M
2025-07-15 12,565.01 12,741.01 12,565.01 12,741.01 0.0M
2025-07-11 12,565.00 12,565.00 12,565.00 12,565.00 0.0M
2025-07-10 12,600.01 12,600.01 12,600.01 12,600.01 0.0M
2025-07-09 12,455.41 12,477.00 12,455.41 12,477.00 0.0M
2025-07-08 12,542.00 12,542.00 12,518.00 12,518.00 0.0M
2025-07-07 12,588.00 12,588.00 12,464.00 12,464.00 0.0M
2025-07-04 12,899.00 12,899.00 12,640.00 12,703.20 0.0M
2025-07-02 12,379.69 12,379.69 12,379.69 12,379.69 0.0M
2025-07-01 12,247.00 12,350.00 12,247.00 12,350.00 0.0M
2025-06-30 12,436.53 12,436.53 12,436.53 12,436.53 0.0M
2025-06-27 12,428.00 12,428.00 12,300.01 12,300.01 0.0M
2025-06-26 12,370.00 12,396.00 12,370.00 12,396.00 0.0M
2025-06-25 12,320.00 12,320.00 12,300.00 12,300.00 0.0M
2025-06-24 12,247.00 12,279.45 12,247.00 12,279.45 0.0M
2025-06-23 12,198.98 12,198.98 12,043.00 12,117.01 0.0M
2025-06-20 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2025-06-17 12,044.95 12,044.95 12,044.95 12,044.95 0.0M
2025-06-16 11,858.00 11,978.00 11,858.00 11,978.00 0.0M
2025-06-13 11,945.11 11,945.11 11,815.01 11,815.01 0.0M
2025-06-11 12,005.00 12,005.00 11,896.50 11,896.50 0.0M
2025-06-09 12,005.00 12,005.00 12,005.00 12,005.00 0.0M
2025-06-06 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2025-06-05 11,993.50 11,993.50 11,993.50 11,993.50 0.0M
2025-06-04 12,000.00 12,000.00 11,950.01 11,960.00 0.0M
2025-06-03 11,874.00 11,939.40 11,874.00 11,939.40 0.0M
2025-06-02 11,806.06 11,806.06 11,726.00 11,726.00 0.0M
2025-05-30 11,708.01 11,708.01 11,567.76 11,620.00 0.0M
2025-05-27 11,527.59 11,720.00 11,527.59 11,720.00 0.0M
2025-05-23 11,507.00 11,507.00 11,507.00 11,507.00 0.0M
2025-05-22 11,680.00 11,680.00 11,650.01 11,650.01 0.0M
2025-05-21 11,845.00 11,845.00 11,665.00 11,665.00 0.0M
2025-05-20 11,820.00 11,820.00 11,820.00 11,820.00 0.0M
2025-05-19 11,900.00 11,900.00 11,856.00 11,863.00 0.0M
2025-05-16 12,000.00 12,000.00 11,900.01 11,900.01 0.0M
2025-05-15 11,924.31 11,983.93 11,924.31 11,983.93 0.0M
2025-05-14 11,924.99 11,925.00 11,900.00 11,915.00 0.0M
2025-05-13 11,750.00 11,870.01 11,750.00 11,870.01 0.0M
2025-05-12 11,652.65 11,652.65 11,652.65 11,652.65 0.0M
2025-05-09 11,120.00 11,120.00 11,120.00 11,120.00 0.0M
2025-05-07 11,000.00 11,000.00 10,920.00 10,999.99 0.0M
2025-05-06 11,024.00 11,024.00 11,024.00 11,024.00 0.0M
2025-05-05 11,199.99 11,199.99 11,199.99 11,199.99 0.0M
2025-05-02 10,828.31 11,160.00 10,828.31 11,121.62 0.0M
2025-04-30 10,595.00 10,781.00 10,595.00 10,781.00 0.0M
2025-04-29 10,704.00 10,704.00 10,704.00 10,704.00 0.0M
2025-04-28 10,630.43 10,665.00 10,630.43 10,665.00 0.0M
2025-04-25 10,532.00 10,640.00 10,532.00 10,640.00 0.0M
2025-04-23 10,287.49 10,287.49 10,215.00 10,215.00 0.0M
2025-04-22 9,850.00 9,900.01 9,836.00 9,885.29 0.0M
2025-04-21 10,192.35 10,192.35 9,610.01 9,658.00 0.0M
2025-04-16 10,450.01 10,450.01 10,010.00 10,010.00 0.0M
2025-04-15 10,490.00 10,490.01 10,490.00 10,490.00 0.0M
2025-04-14 10,730.00 10,730.00 10,489.00 10,489.00 0.0M
2025-04-11 10,389.28 10,554.00 10,389.28 10,554.00 0.0M
2025-04-10 10,800.00 10,800.00 10,452.56 10,452.56 0.0M
2025-04-09 10,021.00 10,799.00 10,019.00 10,799.00 0.0M
2025-04-08 10,130.00 10,130.00 9,681.00 9,681.00 0.0M
2025-04-07 9,762.71 9,990.01 9,400.00 9,900.00 0.0M
2025-04-04 10,040.00 10,040.00 9,841.00 9,842.91 0.0M
2025-04-03 10,760.00 10,760.00 10,230.00 10,250.02 0.0M
2025-04-02 11,200.00 11,202.00 11,200.00 11,202.00 0.0M
2025-04-01 11,094.54 11,094.54 11,094.54 11,094.54 0.0M
2025-03-31 10,845.00 10,845.00 10,760.00 10,760.00 0.0M
2025-03-28 11,105.00 11,105.00 11,045.00 11,055.00 0.0M
2025-03-27 11,360.00 11,360.00 11,355.00 11,355.00 0.0M
2025-03-26 11,574.99 11,574.99 11,574.99 11,574.99 0.0M
2025-03-25 11,503.00 11,573.20 11,503.00 11,570.00 0.0M
2025-03-24 11,560.00 11,600.98 11,560.00 11,600.98 0.0M
2025-03-21 11,300.01 11,350.00 11,300.01 11,335.00 0.0M
2025-03-20 11,400.00 11,400.00 11,290.00 11,290.00 0.0M
2025-03-19 11,351.00 11,351.00 11,351.00 11,351.00 0.0M
2025-03-18 11,152.60 11,152.60 11,145.00 11,145.00 0.0M
2025-03-13 11,016.00 11,016.00 10,945.43 10,954.00 0.0M
2025-03-12 11,179.00 11,292.00 11,179.00 11,292.00 0.0M
2025-03-11 11,220.35 11,220.35 11,075.00 11,075.00 0.0M
2025-03-10 11,220.00 11,246.26 11,162.51 11,235.00 0.0M
2025-03-07 11,535.01 11,623.00 11,427.00 11,623.00 0.0M
2025-03-06 11,738.00 11,738.00 11,515.34 11,541.00 0.0M
2025-03-05 11,911.00 11,911.00 11,850.00 11,855.00 0.0M
2025-03-04 11,800.01 12,063.33 11,800.01 12,063.33 0.0M
2025-03-03 12,273.00 12,273.00 11,911.00 11,911.00 0.0M
2025-02-28 12,030.00 12,158.00 12,030.00 12,147.75 0.0M
2025-02-27 12,585.00 12,585.00 12,368.00 12,368.00 0.0M
2025-02-26 12,495.00 12,557.48 12,414.00 12,414.00 0.0M
2025-02-25 12,649.10 12,649.10 12,325.00 12,479.00 0.0M
2025-02-24 12,690.01 12,730.00 12,565.00 12,728.00 0.0M
2025-02-21 12,944.00 12,944.00 12,775.51 12,775.51 0.0M
2025-02-20 13,176.00 13,176.00 12,950.01 12,950.01 0.0M
2025-02-19 13,155.00 13,176.00 13,155.00 13,176.00 0.0M
2025-02-18 13,030.00 13,030.00 12,995.00 13,012.00 0.0M
2025-02-17 12,850.00 12,850.01 12,828.50 12,850.01 0.0M
2025-02-14 12,978.00 12,979.00 12,978.00 12,979.00 0.0M
2025-02-12 12,813.00 12,820.77 12,788.35 12,820.77 0.0M
2025-02-11 12,891.00 12,919.00 12,886.00 12,919.00 0.0M
2025-02-10 13,002.00 13,002.00 13,000.00 13,000.00 0.0M
2025-02-06 12,790.01 12,790.01 12,790.01 12,790.01 0.0M
2025-02-05 12,770.00 12,770.01 12,770.00 12,770.00 0.0M
2025-02-04 12,570.50 12,769.89 12,570.50 12,625.00 0.0M
2025-01-31 12,978.50 12,978.50 12,795.58 12,795.58 0.0M
2025-01-30 12,675.00 12,675.00 12,575.01 12,600.01 0.0M
2025-01-29 12,900.00 12,900.00 12,665.00 12,700.00 0.0M
2025-01-28 12,685.00 12,860.00 12,685.00 12,841.00 0.0M
2025-01-27 12,697.00 12,736.00 12,505.00 12,546.08 0.0M
2025-01-24 13,045.00 13,045.00 12,968.00 12,968.00 0.0M
2025-01-23 13,187.37 13,187.37 13,045.00 13,048.00 0.0M
2025-01-22 13,160.00 13,255.95 13,160.00 13,255.95 0.0M
2025-01-21 13,013.00 13,075.00 12,954.56 13,075.00 0.0M
2025-01-17 13,013.90 13,013.90 13,013.90 13,013.90 0.0M
2025-01-16 12,956.00 12,956.00 12,956.00 12,956.00 0.0M
2025-01-15 12,761.50 12,775.00 12,756.00 12,756.01 0.0M
2025-01-14 12,719.14 12,719.14 12,447.41 12,549.00 0.0M
2025-01-10 12,745.00 12,745.00 12,745.00 12,745.00 0.0M
2025-01-09 12,735.52 12,735.52 12,735.52 12,735.52 0.0M
2025-01-08 12,672.15 12,735.52 12,672.15 12,735.52 0.0M
2025-01-07 12,964.49 12,964.49 12,800.01 12,839.03 0.0M
2025-01-03 12,720.00 13,054.53 12,720.00 13,054.53 0.0M
2025-01-02 12,850.01 12,850.01 12,747.00 12,747.00 0.0M