Vanguard Total World Stock Index Fund ETF Shares

VT
🏛️ Mexique →
2,510.49
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 2,523.38 2,535.99 2,510.49 2,510.49 0.0M
2025-09-25 2,506.82 2,520.20 2,506.82 2,519.97 0.0M
2025-09-24 2,510.01 2,529.99 2,510.01 2,521.54 0.0M
2025-09-23 2,559.98 2,559.98 2,520.00 2,521.55 0.0M
2025-09-22 2,559.98 2,559.98 2,530.01 2,534.57 0.0M
2025-09-19 2,525.39 2,525.39 2,520.01 2,520.01 0.0M
2025-09-17 2,510.20 2,510.20 2,505.00 2,505.00 0.0M
2025-09-15 2,522.98 2,522.98 2,520.50 2,520.50 0.0M
2025-09-12 2,535.00 2,539.99 2,519.01 2,524.00 0.0M
2025-09-11 2,532.37 2,535.00 2,529.97 2,534.99 0.0M
2025-09-10 2,526.00 2,526.00 2,512.02 2,512.02 0.0M
2025-09-09 2,520.00 2,520.01 2,511.06 2,518.10 0.0M
2025-09-08 2,519.99 2,520.00 2,511.09 2,520.00 0.0M
2025-09-05 2,513.00 2,519.99 2,510.00 2,510.00 0.0M
2025-09-04 2,504.00 2,513.37 2,504.00 2,513.37 0.0M
2025-09-03 2,490.01 2,499.99 2,479.19 2,488.00 0.0M
2025-09-02 2,563.00 2,563.00 2,466.01 2,539.99 0.0M
2025-09-01 2,500.00 2,607.00 2,500.00 2,563.75 0.0M
2025-08-29 2,521.45 2,521.45 2,486.02 2,492.89 0.0M
2025-08-28 2,530.00 2,530.00 2,500.01 2,506.29 0.0M
2025-08-27 2,508.48 2,508.48 2,500.00 2,504.51 0.0M
2025-08-26 2,508.48 2,508.48 2,492.29 2,508.47 0.0M
2025-08-25 2,495.01 2,500.00 2,490.01 2,496.00 0.0M
2025-08-22 2,497.42 2,502.21 2,485.00 2,502.21 0.0M
2025-08-21 2,500.96 2,500.96 2,475.06 2,485.00 0.0M
2025-08-20 2,509.63 2,509.63 2,484.00 2,484.00 0.0M
2025-08-19 2,510.01 2,510.01 2,496.61 2,503.03 0.0M
2025-08-18 2,510.63 2,510.63 2,501.46 2,501.46 0.0M
2025-08-15 2,522.55 2,522.55 2,496.11 2,500.01 0.0M
2025-08-14 2,503.99 2,511.60 2,503.99 2,510.00 0.0M
2025-08-13 2,470.00 2,489.34 2,470.00 2,487.12 0.1M
2025-08-12 2,466.40 2,470.00 2,457.84 2,470.00 0.0M
2025-08-11 2,457.53 2,460.00 2,454.81 2,459.94 0.0M
2025-08-07 2,447.56 2,447.56 2,432.79 2,432.79 0.0M
2025-08-06 2,430.01 2,434.31 2,425.01 2,432.79 0.0M
2025-08-05 2,452.01 2,452.01 2,434.25 2,434.25 0.0M
2025-08-04 2,450.00 2,464.99 2,450.00 2,464.99 0.0M
2025-08-01 2,454.41 2,454.41 2,411.00 2,430.00 0.0M
2025-07-31 2,456.01 2,457.01 2,449.00 2,449.00 0.1M
2025-07-30 2,469.98 2,469.98 2,469.98 2,469.98 0.0M
2025-07-29 2,473.98 2,473.98 2,458.01 2,469.99 0.0M
2025-07-28 2,459.00 2,467.99 2,459.00 2,459.50 0.0M
2025-07-25 2,444.01 2,450.51 2,444.01 2,450.51 0.0M
2025-07-24 2,450.00 2,459.99 2,447.69 2,459.98 0.0M
2025-07-23 2,429.90 2,449.98 2,429.90 2,442.75 0.0M
2025-07-22 2,439.59 2,440.99 2,423.00 2,428.78 0.0M
2025-07-21 2,419.01 2,439.00 2,419.01 2,435.11 0.0M
2025-07-18 2,449.97 2,449.97 2,427.75 2,427.75 0.0M
2025-07-17 2,422.00 2,441.00 2,422.00 2,438.00 0.0M
2025-07-16 2,408.01 2,421.00 2,408.01 2,421.00 0.0M
2025-07-15 2,424.62 2,439.13 2,424.62 2,432.57 0.1M
2025-07-14 2,437.71 2,437.71 2,423.01 2,424.78 0.0M
2025-07-11 2,420.00 2,420.00 2,409.90 2,409.90 0.0M
2025-07-10 2,420.06 2,422.01 2,420.05 2,422.01 0.0M
2025-07-09 2,383.02 2,410.44 2,383.02 2,408.01 0.0M
2025-07-08 2,450.00 2,450.00 2,395.00 2,395.00 1.7M
2025-07-07 2,430.42 2,430.42 2,397.52 2,397.52 0.0M
2025-07-04 2,472.00 2,472.00 2,470.00 2,470.00 0.0M
2025-07-03 2,420.00 2,422.00 2,418.50 2,418.50 0.0M
2025-07-02 2,416.00 2,420.00 2,405.01 2,418.93 0.0M
2025-07-01 2,400.01 2,416.30 2,400.01 2,411.45 0.0M
2025-06-30 2,418.01 2,420.22 2,402.85 2,411.00 0.0M
2025-06-27 2,415.00 2,418.05 2,406.02 2,407.01 0.0M
2025-06-26 2,415.00 2,415.00 2,404.00 2,405.00 0.0M
2025-06-25 2,415.51 2,415.51 2,415.51 2,415.51 0.0M
2025-06-24 2,397.00 2,410.99 2,397.00 2,400.01 0.0M
2025-06-23 2,372.00 2,383.50 2,372.00 2,383.50 0.0M
2025-06-20 2,368.01 2,372.02 2,368.01 2,371.40 0.0M
2025-06-19 2,385.17 2,385.17 2,385.17 2,385.17 0.0M
2025-06-18 2,373.00 2,380.00 2,373.00 2,380.00 0.0M
2025-06-17 2,384.01 2,384.01 2,377.95 2,380.01 0.0M
2025-06-16 2,363.00 2,385.00 2,363.00 2,385.00 0.0M
2025-06-13 2,388.00 2,388.00 2,363.00 2,363.00 0.0M
2025-06-12 2,390.64 2,399.99 2,390.64 2,399.99 0.0M
2025-06-11 2,399.00 2,399.00 2,386.99 2,387.01 0.0M
2025-06-10 2,395.02 2,402.02 2,395.02 2,402.01 0.0M
2025-06-09 2,398.01 2,398.01 2,395.01 2,395.01 0.0M
2025-06-06 2,397.82 2,400.01 2,397.82 2,398.00 0.0M
2025-06-05 2,410.00 2,410.00 2,387.66 2,387.66 0.0M
2025-06-04 2,401.00 2,406.99 2,395.02 2,395.02 0.0M
2025-06-03 2,395.75 2,401.99 2,390.03 2,401.99 0.0M
2025-06-02 2,365.00 2,380.01 2,365.00 2,376.00 0.0M
2025-05-30 2,374.00 2,430.99 2,374.00 2,382.50 0.0M
2025-05-29 2,400.04 2,400.04 2,382.96 2,399.99 0.0M
2025-05-28 2,394.78 2,397.00 2,388.10 2,388.10 0.0M
2025-05-27 2,365.00 2,375.88 2,363.16 2,375.88 0.0M
2025-05-26 2,361.53 2,361.53 2,361.53 2,361.53 0.0M
2025-05-23 2,352.00 2,352.00 2,352.00 2,352.00 0.0M
2025-05-22 2,374.00 2,374.00 2,374.00 2,374.00 0.0M
2025-05-21 2,390.00 2,390.00 2,370.01 2,373.20 0.0M
2025-05-20 2,390.14 2,390.14 2,381.19 2,381.20 0.0M
2025-05-19 2,395.00 2,395.02 2,390.14 2,390.14 0.0M
2025-05-16 2,400.01 2,409.99 2,400.01 2,405.20 0.0M
2025-05-15 2,373.00 2,395.00 2,373.00 2,390.00 0.0M
2025-05-14 2,371.81 2,375.00 2,364.95 2,374.99 0.0M
2025-05-13 2,399.81 2,399.81 2,379.00 2,379.00 0.0M
2025-05-12 2,303.78 2,377.80 2,303.78 2,377.80 0.0M
2025-05-09 2,316.00 2,320.99 2,316.00 2,316.00 0.0M
2025-05-08 2,317.01 2,331.10 2,317.01 2,317.01 0.0M
2025-05-07 2,321.01 2,321.01 2,310.71 2,316.69 0.4M
2025-05-06 2,329.01 2,329.02 2,321.01 2,321.01 0.0M
2025-05-05 2,345.54 2,345.54 2,325.00 2,341.65 0.0M
2025-05-02 2,333.88 2,333.88 2,333.88 2,333.88 0.0M
2025-04-30 2,255.00 2,280.00 2,255.00 2,280.00 0.0M
2025-04-29 2,283.01 2,283.01 2,283.01 2,283.01 0.0M
2025-04-28 2,265.00 2,266.18 2,255.00 2,266.18 0.0M
2025-04-25 2,250.00 2,261.25 2,250.00 2,261.25 0.0M
2025-04-24 2,257.00 2,257.42 2,257.00 2,257.42 0.0M
2025-04-22 2,187.48 2,194.60 2,187.48 2,194.60 0.0M
2025-04-21 2,220.13 2,220.13 2,149.00 2,150.01 0.0M
2025-04-16 2,251.00 2,251.00 2,200.00 2,200.00 0.0M
2025-04-15 2,250.00 2,256.65 2,248.00 2,251.00 0.0M
2025-04-14 2,265.00 2,265.00 2,249.00 2,260.24 0.0M
2025-04-11 2,235.26 2,245.80 2,235.26 2,245.80 0.0M
2025-04-10 2,280.59 2,280.59 2,193.00 2,224.95 0.0M
2025-04-09 2,159.00 2,259.88 2,159.00 2,259.88 0.0M
2025-04-08 2,171.98 2,205.64 2,144.00 2,144.00 0.0M
2025-04-07 2,177.79 2,201.49 2,140.00 2,157.47 0.0M
2025-04-04 2,237.10 2,237.10 2,172.80 2,174.85 0.0M
2025-04-03 2,325.00 2,325.00 2,239.00 2,239.00 0.0M
2025-04-02 2,380.16 2,395.00 2,375.83 2,395.00 0.0M
2025-04-01 2,378.01 2,378.01 2,364.01 2,364.01 0.0M
2025-03-31 2,368.00 2,368.00 2,340.00 2,344.01 0.0M
2025-03-28 2,373.28 2,373.28 2,359.02 2,363.88 0.0M
2025-03-27 2,398.00 2,401.36 2,396.95 2,401.36 0.0M
2025-03-26 2,404.97 2,404.97 2,372.27 2,372.27 0.0M
2025-03-25 2,393.00 2,397.01 2,393.00 2,393.01 0.0M
2025-03-24 2,389.32 2,389.32 2,389.32 2,389.32 0.0M
2025-03-21 2,369.00 2,370.00 2,363.01 2,363.01 0.0M
2025-03-20 2,387.80 2,387.80 2,374.70 2,377.82 0.0M
2025-03-19 2,365.74 2,376.00 2,365.74 2,366.01 0.0M
2025-03-18 2,349.27 2,350.01 2,345.72 2,345.72 0.0M
2025-03-14 2,301.00 2,333.02 2,301.00 2,333.02 0.0M
2025-03-13 2,325.00 2,325.00 2,310.00 2,312.25 0.0M
2025-03-12 2,338.26 2,351.88 2,338.26 2,351.88 0.2M
2025-03-11 2,362.01 2,364.00 2,350.00 2,350.02 0.0M
2025-03-10 2,412.49 2,414.99 2,362.00 2,362.00 0.0M
2025-03-07 2,490.00 2,490.00 2,420.00 2,420.00 0.0M
2025-03-06 2,420.50 2,420.50 2,400.00 2,400.00 0.0M
2025-03-05 2,481.61 2,481.61 2,437.00 2,457.00 0.0M
2025-03-04 2,449.67 2,473.16 2,449.67 2,449.70 0.0M
2025-03-03 2,472.01 2,472.01 2,459.01 2,459.01 0.0M
2025-02-28 2,459.07 2,459.07 2,459.07 2,459.07 0.0M
2025-02-27 2,465.01 2,480.00 2,450.41 2,450.41 0.0M
2025-02-26 2,502.00 2,503.00 2,473.80 2,476.00 0.0M
2025-02-25 2,477.55 2,485.33 2,465.00 2,485.33 0.0M
2025-02-24 2,490.00 2,497.90 2,490.00 2,490.00 0.0M
2025-02-21 2,500.01 2,500.01 2,487.00 2,487.00 0.0M
2025-02-20 2,511.11 2,511.11 2,510.74 2,510.74 0.0M
2025-02-19 2,526.90 2,531.00 2,524.41 2,531.00 0.0M
2025-02-18 2,501.01 2,513.14 2,501.01 2,507.00 0.0M
2025-02-17 2,510.00 2,510.00 2,510.00 2,510.00 0.0M
2025-02-14 2,510.00 2,510.00 2,503.00 2,510.00 0.0M
2025-02-13 2,513.31 2,523.49 2,513.31 2,516.67 0.0M
2025-02-12 2,495.00 2,507.00 2,494.60 2,507.00 0.1M
2025-02-11 2,523.50 2,523.50 2,510.00 2,510.00 0.0M
2025-02-07 2,502.01 2,502.01 2,495.00 2,495.00 0.0M
2025-02-06 2,499.10 2,504.80 2,494.00 2,494.00 0.0M
2025-02-05 2,499.10 2,499.10 2,499.10 2,499.10 0.0M
2025-02-04 2,482.39 2,494.79 2,474.00 2,486.06 0.0M
2025-01-31 2,506.11 2,520.96 2,506.11 2,510.48 0.1M
2025-01-30 2,492.88 2,500.08 2,489.97 2,500.08 0.0M
2025-01-29 2,507.01 2,507.01 2,507.01 2,507.01 0.0M
2025-01-28 2,485.01 2,491.48 2,480.01 2,491.25 0.0M
2025-01-27 2,491.00 2,491.00 2,485.01 2,490.73 0.1M
2025-01-23 2,510.00 2,510.00 2,507.96 2,507.96 0.0M
2025-01-22 2,507.96 2,507.96 2,507.96 2,507.96 0.0M
2025-01-20 2,487.76 2,487.76 2,487.76 2,487.76 0.0M
2025-01-17 2,483.80 2,483.80 2,483.80 2,483.80 0.0M
2025-01-15 2,421.00 2,428.00 2,421.00 2,428.00 0.0M
2025-01-14 2,398.01 2,400.00 2,388.00 2,388.01 0.0M
2025-01-13 2,417.05 2,417.05 2,398.00 2,398.01 0.0M
2025-01-10 2,415.00 2,415.00 2,398.09 2,404.00 0.0M
2025-01-08 2,398.09 2,415.00 2,398.09 2,415.00 0.0M
2025-01-07 2,420.00 2,427.74 2,408.00 2,422.99 0.0M
2025-01-06 2,444.99 2,444.99 2,429.00 2,429.99 0.0M
2025-01-03 2,430.00 2,447.24 2,430.00 2,447.24 0.0M
2025-01-02 2,445.00 2,445.00 2,403.40 2,413.07 0.0M