Vanguard FTSE All-World ex-US Small-Cap (VSS)

VSS
🏛️ Estados Unidos →
141.44
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 140.78 141.72 140.68 141.44 0.3M
2025-09-25 141.34 141.34 140.27 141.00 0.9M
2025-09-24 142.68 142.85 141.90 141.96 0.3M
2025-09-23 144.15 144.21 143.29 143.59 0.3M
2025-09-22 143.15 143.90 142.86 143.70 0.1M
2025-09-19 142.91 143.30 142.85 143.20 0.1M
2025-09-18 143.74 144.10 143.30 143.86 0.2M
2025-09-17 144.31 145.33 143.28 143.88 0.2M
2025-09-16 144.10 144.55 143.87 144.38 0.2M
2025-09-15 143.50 144.13 143.50 144.10 0.1M
2025-09-12 143.36 143.36 142.78 143.16 0.1M
2025-09-11 142.19 143.50 142.19 143.30 0.2M
2025-09-10 142.00 142.56 141.89 142.03 0.1M
2025-09-09 142.22 142.29 141.65 141.81 0.2M
2025-09-08 142.12 142.30 141.72 142.26 0.2M
2025-09-05 141.09 141.63 140.40 140.87 0.1M
2025-09-04 139.13 139.60 138.93 139.54 0.1M
2025-09-03 138.74 139.33 138.68 139.03 0.3M
2025-09-02 138.01 138.76 137.54 138.68 0.4M
2025-08-29 140.04 140.43 139.82 140.27 0.2M
2025-08-28 140.20 140.69 140.03 140.64 0.3M
2025-08-27 138.99 139.89 138.90 139.72 0.2M
2025-08-26 139.69 140.12 139.45 139.86 0.7M
2025-08-25 140.36 140.73 139.81 139.89 0.4M
2025-08-22 138.66 140.96 138.59 140.69 0.2M
2025-08-21 137.86 138.30 137.68 137.93 0.2M
2025-08-20 137.94 138.35 137.77 138.14 0.2M
2025-08-19 138.88 139.14 138.22 138.47 0.2M
2025-08-18 138.85 138.99 138.47 138.93 0.4M
2025-08-15 138.38 138.62 138.31 138.49 0.3M
2025-08-14 137.71 138.05 137.56 137.90 0.2M
2025-08-13 138.29 138.72 138.22 138.62 0.1M
2025-08-12 136.96 138.12 136.96 137.97 0.2M
2025-08-11 137.08 137.24 136.69 136.87 0.1M
2025-08-08 137.32 137.79 137.20 137.53 0.5M
2025-08-07 137.54 137.66 136.48 137.06 0.2M
2025-08-06 136.00 136.47 135.86 136.38 0.1M
2025-08-05 135.47 135.79 135.13 135.48 0.2M
2025-08-04 134.73 135.12 134.55 134.85 0.1M
2025-08-01 133.57 133.75 132.84 133.59 0.2M
2025-07-31 134.04 134.39 133.47 133.68 0.2M
2025-07-30 134.84 135.23 133.94 134.27 0.1M
2025-07-29 135.52 135.78 135.10 135.45 0.3M
2025-07-28 136.07 136.07 135.06 135.34 0.1M
2025-07-25 136.47 137.18 136.27 137.11 0.2M
2025-07-24 137.58 137.92 137.18 137.24 0.2M
2025-07-23 137.32 138.29 137.22 138.20 0.2M
2025-07-22 136.05 136.81 135.65 136.72 0.4M
2025-07-21 136.30 136.99 136.18 136.27 0.5M
2025-07-18 136.25 136.31 135.45 135.47 0.1M
2025-07-17 135.00 135.96 134.84 135.96 0.2M
2025-07-16 134.60 135.12 134.11 135.01 0.3M
2025-07-15 135.76 135.79 134.48 134.61 0.7M
2025-07-14 134.98 135.27 134.65 135.26 0.5M
2025-07-11 134.76 134.91 134.50 134.58 0.3M
2025-07-10 134.93 135.47 134.65 135.33 0.2M
2025-07-09 134.86 135.22 134.49 135.16 0.2M
2025-07-08 133.91 134.47 133.68 134.34 0.3M
2025-07-07 134.23 134.35 133.19 133.48 0.1M
2025-07-03 134.87 135.23 134.64 135.11 0.2M
2025-07-02 133.68 134.79 133.55 134.72 0.2M
2025-07-01 134.19 134.49 133.92 134.25 0.2M
2025-06-30 133.63 134.44 133.44 134.39 0.2M
2025-06-27 133.27 133.94 132.89 133.33 0.2M
2025-06-26 132.50 133.19 132.44 133.11 0.1M
2025-06-25 131.40 131.55 131.04 131.40 0.5M
2025-06-24 130.96 131.59 130.59 131.40 0.5M
2025-06-23 128.14 129.87 128.14 129.79 0.3M
2025-06-20 129.80 129.80 128.69 128.74 0.4M
2025-06-18 130.36 131.17 130.34 130.58 0.3M
2025-06-17 131.21 131.34 130.08 130.29 0.2M
2025-06-16 131.84 132.39 131.44 131.51 0.1M
2025-06-13 130.55 131.41 130.42 130.67 0.1M
2025-06-12 131.92 132.41 131.91 132.26 0.1M
2025-06-11 131.41 131.86 131.26 131.42 0.1M
2025-06-10 131.03 131.28 130.64 130.99 0.2M
2025-06-09 130.50 131.04 130.36 130.61 0.1M
2025-06-06 130.17 130.35 129.72 130.14 0.2M
2025-06-05 130.28 130.47 129.69 129.93 0.1M
2025-06-04 129.32 129.99 129.27 129.68 0.3M
2025-06-03 128.86 128.98 128.27 128.85 0.2M
2025-06-02 128.34 129.67 128.23 129.50 0.9M
2025-05-30 127.77 127.97 126.94 127.69 0.2M
2025-05-29 128.19 128.19 127.45 127.88 0.2M
2025-05-28 127.54 127.80 127.21 127.34 0.4M
2025-05-27 128.17 128.28 127.90 128.04 0.2M
2025-05-23 125.66 127.27 125.66 127.02 0.3M
2025-05-22 126.10 126.26 125.46 125.88 0.2M
2025-05-21 126.86 127.42 126.02 126.16 0.1M
2025-05-20 126.37 126.75 126.01 126.62 0.2M
2025-05-19 125.48 126.56 125.48 126.41 0.1M
2025-05-16 125.33 125.80 125.06 125.70 0.2M
2025-05-15 124.75 125.41 124.34 125.31 0.7M
2025-05-14 125.05 125.16 124.13 124.21 0.1M
2025-05-13 123.47 124.84 123.47 124.48 0.7M
2025-05-12 124.47 124.47 123.28 123.92 0.3M
2025-05-09 123.41 123.41 122.87 123.19 0.2M
2025-05-08 122.85 122.88 122.19 122.37 0.3M
2025-05-07 122.44 122.72 121.76 122.25 0.3M
2025-05-06 122.38 123.04 122.27 122.96 0.6M
2025-05-05 123.13 123.26 122.52 122.85 0.7M
2025-05-02 122.34 122.45 121.79 122.15 0.3M
2025-05-01 120.42 120.50 119.59 119.60 0.6M
2025-04-30 119.58 120.67 119.03 120.42 0.4M
2025-04-29 119.96 120.49 119.66 120.34 0.9M
2025-04-28 119.19 119.82 118.92 119.57 0.3M
2025-04-25 118.31 119.22 118.03 119.08 0.5M
2025-04-24 118.22 119.46 117.95 119.37 0.3M
2025-04-23 118.32 118.74 117.19 117.45 0.2M
2025-04-22 117.17 118.15 116.97 117.28 0.9M
2025-04-21 116.77 117.07 114.84 115.99 0.4M
2025-04-17 115.82 116.74 115.62 115.98 0.2M
2025-04-16 115.27 115.97 114.53 115.07 0.3M
2025-04-15 115.02 115.82 114.94 115.06 0.5M
2025-04-14 114.39 115.09 113.78 114.60 0.2M
2025-04-11 111.24 113.35 111.00 113.05 0.4M
2025-04-10 110.40 110.89 107.55 110.01 0.8M
2025-04-09 103.83 113.00 103.70 110.99 1.0M
2025-04-08 108.21 108.21 103.19 104.23 1.4M
2025-04-07 103.95 110.42 102.76 104.63 3.3M
2025-04-04 110.18 110.29 107.01 107.68 0.7M
2025-04-03 115.17 115.98 114.20 114.33 0.3M
2025-04-02 115.31 116.60 115.20 116.48 0.3M
2025-04-01 115.66 116.25 115.19 115.97 0.7M
2025-03-31 114.98 115.79 114.43 115.60 0.3M
2025-03-28 117.21 117.45 116.32 116.50 0.2M
2025-03-27 117.83 118.28 117.60 117.95 0.2M
2025-03-26 118.69 118.84 117.57 117.82 0.6M
2025-03-25 119.24 119.39 118.87 119.10 0.7M
2025-03-24 118.67 119.05 118.53 118.83 0.6M
2025-03-21 118.57 118.76 118.17 118.59 0.7M
2025-03-20 118.33 119.08 118.24 118.94 0.7M
2025-03-19 119.21 120.16 119.04 119.78 1.0M
2025-03-18 119.47 119.47 118.79 119.29 0.3M
2025-03-17 118.35 119.51 118.33 119.38 0.4M
2025-03-14 117.14 118.16 117.10 118.14 0.3M
2025-03-13 115.85 116.27 115.44 115.94 0.7M
2025-03-12 116.45 116.79 115.78 116.56 0.3M
2025-03-11 115.91 116.32 114.83 115.59 0.9M
2025-03-10 116.54 116.85 114.87 115.64 0.3M
2025-03-07 117.41 118.68 117.09 118.43 0.3M
2025-03-06 117.66 118.47 117.15 117.27 0.3M
2025-03-05 116.79 118.24 116.75 118.04 0.5M
2025-03-04 114.76 116.16 113.60 115.09 0.4M
2025-03-03 116.54 116.78 114.70 115.23 0.3M
2025-02-28 115.01 115.34 114.33 115.25 1.1M
2025-02-27 117.07 117.14 115.77 115.82 0.6M
2025-02-26 117.76 118.45 117.41 117.58 0.3M
2025-02-25 118.11 118.11 117.09 117.66 0.2M
2025-02-24 118.02 118.08 117.26 117.37 0.2M
2025-02-21 119.00 119.00 117.38 117.62 0.3M
2025-02-20 118.54 119.11 118.19 119.02 0.9M
2025-02-19 117.94 118.09 117.54 118.07 0.5M
2025-02-18 118.30 118.61 118.04 118.11 1.0M
2025-02-14 118.52 118.66 118.04 118.06 0.3M
2025-02-13 117.24 118.10 117.10 118.10 0.4M
2025-02-12 116.08 117.42 116.03 116.98 0.3M
2025-02-11 116.62 117.15 116.52 117.05 0.2M
2025-02-10 116.91 117.21 116.88 117.14 0.5M
2025-02-07 117.35 117.54 116.22 116.36 1.1M
2025-02-06 116.76 117.06 116.55 116.90 0.3M
2025-02-05 115.87 116.95 115.65 116.67 0.3M
2025-02-04 114.70 115.52 114.57 115.35 0.9M
2025-02-03 113.24 114.46 112.88 114.09 0.8M
2025-01-31 116.03 116.60 115.02 115.11 0.3M
2025-01-30 116.16 116.77 115.81 116.27 0.6M
2025-01-29 114.82 115.14 114.42 114.76 0.2M
2025-01-28 114.67 114.83 114.20 114.48 0.7M
2025-01-27 115.05 115.19 114.50 114.81 1.0M
2025-01-24 115.92 116.36 115.76 115.97 0.2M
2025-01-23 115.09 115.75 114.85 115.54 0.5M
2025-01-22 115.43 115.49 114.92 114.96 0.2M
2025-01-21 114.95 115.49 114.73 115.43 0.6M
2025-01-17 113.42 114.15 113.42 113.63 0.4M
2025-01-16 112.91 113.66 112.67 113.20 0.8M
2025-01-15 113.21 113.26 112.54 112.93 0.3M
2025-01-14 111.31 111.80 110.99 111.46 2.1M
2025-01-13 110.26 110.86 110.11 110.75 0.5M
2025-01-10 112.18 112.26 111.28 111.57 0.5M
2025-01-08 113.43 113.59 112.78 113.49 0.2M
2025-01-07 115.54 115.63 114.02 114.41 0.3M
2025-01-06 115.09 115.68 114.87 114.95 0.3M
2025-01-03 114.64 114.83 114.15 114.70 0.4M
2025-01-02 114.50 115.05 113.86 114.28 0.3M