Vanguard Information Technology Index Fund ETF Shares

VGT
🏛️ México →
13,576.00
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
2022-12-30 6,154.97 6,154.97 6,154.97 6,154.97 0.0M
2022-12-29 6,000.00 6,254.97 6,000.00 6,254.97 0.0M
2022-12-28 6,090.00 6,100.00 6,000.00 6,000.00 0.0M
2022-12-27 6,172.64 6,172.64 6,172.64 6,172.64 0.0M
2022-12-23 6,174.15 6,174.15 6,174.15 6,174.15 0.0M
2022-12-22 6,362.00 6,362.00 6,190.01 6,190.01 0.0M
2022-12-21 6,422.00 6,422.00 6,422.00 6,422.00 0.0M
2022-12-20 6,362.00 6,362.00 6,362.00 6,362.00 0.0M
2022-12-19 6,437.49 6,437.49 6,356.00 6,374.37 0.0M
2022-12-16 6,507.76 6,507.76 6,507.76 6,507.76 0.0M
2022-12-15 6,548.37 6,548.37 6,505.00 6,505.00 0.0M
2022-12-13 6,995.00 6,995.00 6,995.00 6,995.00 0.0M
2022-12-09 6,636.00 6,669.00 6,636.00 6,669.00 0.0M
2022-12-07 6,515.00 6,554.71 6,515.00 6,554.71 0.0M
2022-12-06 6,635.00 6,635.00 6,573.00 6,573.00 0.0M
2022-12-05 6,749.39 6,760.15 6,703.24 6,703.24 0.0M
2022-12-02 6,620.00 6,620.03 6,620.00 6,620.03 0.0M
2022-12-01 6,700.00 6,714.20 6,700.00 6,714.20 0.0M
2022-11-30 6,364.50 6,500.00 6,364.50 6,500.00 0.0M
2022-11-29 6,412.40 6,412.40 6,364.50 6,364.50 0.0M
2022-11-28 6,510.00 6,510.00 6,495.56 6,495.56 0.0M
2022-11-23 6,623.95 6,655.00 6,623.95 6,655.00 0.0M
2022-11-22 6,556.00 6,556.00 6,556.00 6,556.00 0.0M
2022-11-18 6,588.00 6,588.00 6,588.00 6,588.00 0.0M
2022-11-17 6,560.00 6,605.66 6,560.00 6,605.66 0.0M
2022-11-15 6,725.00 6,725.00 6,725.00 6,725.00 0.0M
2022-11-14 6,691.00 6,734.37 6,635.00 6,635.00 0.0M
2022-11-11 6,708.39 6,708.39 6,691.00 6,691.00 0.0M
2022-11-08 6,252.17 6,261.85 6,252.17 6,261.00 0.0M
2022-11-07 6,043.43 6,043.43 6,043.43 6,043.43 0.0M
2022-11-04 6,070.00 6,070.00 6,000.10 6,019.13 0.0M
2022-11-03 6,197.58 6,197.58 6,070.00 6,070.00 0.0M
2022-10-27 6,395.00 6,395.00 6,395.00 6,395.00 0.0M
2022-10-26 6,555.89 6,555.89 6,490.00 6,490.00 0.0M
2022-10-25 6,538.00 6,538.00 6,538.00 6,538.00 0.0M
2022-10-24 6,429.00 6,429.00 6,429.00 6,429.00 0.0M
2022-10-21 6,306.90 6,306.90 6,306.90 6,306.90 0.0M
2022-10-20 6,311.09 6,311.09 6,311.09 6,311.09 0.0M
2022-10-19 6,300.01 6,300.01 6,265.65 6,265.65 0.0M
2022-10-18 6,307.00 6,307.00 6,243.05 6,243.05 0.0M
2022-10-17 6,155.00 6,223.88 6,155.00 6,223.88 0.0M
2022-10-14 6,069.91 6,069.91 6,069.91 6,069.91 0.0M
2022-10-13 6,101.80 6,101.80 6,101.80 6,101.80 0.0M
2022-10-12 6,120.00 6,120.00 6,066.00 6,066.00 0.0M
2022-10-11 6,200.00 6,200.00 6,054.00 6,064.80 0.0M
2022-10-10 6,111.66 6,111.66 6,111.66 6,111.66 0.0M
2022-10-07 6,310.01 6,310.01 6,300.00 6,300.00 0.0M
2022-10-06 6,599.00 6,599.00 6,599.00 6,599.00 0.0M
2022-10-05 6,495.01 6,599.00 6,495.01 6,599.00 0.0M
2022-10-04 6,544.70 6,544.70 6,519.31 6,519.31 0.0M
2022-10-03 6,385.00 6,385.00 6,300.00 6,300.00 0.0M
2022-09-30 6,320.00 6,320.00 6,282.00 6,282.00 0.0M
2022-09-29 6,556.87 6,556.87 6,281.99 6,282.00 0.0M
2022-09-28 6,401.70 6,401.70 6,401.70 6,401.70 0.0M
2022-09-27 6,487.00 6,487.00 6,487.00 6,487.00 0.0M
2022-09-26 6,425.01 6,485.00 6,425.01 6,485.00 0.0M
2022-09-23 6,450.00 6,511.00 6,400.00 6,450.00 0.0M
2022-09-22 6,500.00 6,500.00 6,420.02 6,444.80 0.0M
2022-09-21 6,710.17 6,710.17 6,600.00 6,600.00 0.0M
2022-09-20 6,657.97 6,685.00 6,620.00 6,670.00 0.0M
2022-09-19 6,737.52 6,737.52 6,685.00 6,685.00 0.0M
2022-09-15 6,737.54 6,737.54 6,737.54 6,737.54 0.0M
2022-09-14 6,860.00 6,860.00 6,827.00 6,827.00 0.0M
2022-09-13 7,101.08 7,101.08 6,850.00 6,850.00 0.0M
2022-09-12 7,136.79 7,136.79 7,136.78 7,136.78 0.0M
2022-09-09 7,063.37 7,063.37 7,063.37 7,063.37 0.0M
2022-09-08 6,950.00 6,950.00 6,898.00 6,898.00 0.0M
2022-09-07 6,814.75 6,909.00 6,814.75 6,909.00 0.0M
2022-09-06 6,900.00 6,900.00 6,839.00 6,875.52 0.0M
2022-09-05 7,050.00 7,050.00 7,050.00 7,050.00 0.0M
2022-09-01 6,941.30 6,941.30 6,830.01 6,830.01 0.0M
2022-08-31 7,051.36 7,088.01 7,000.04 7,088.01 0.0M
2022-08-30 7,072.00 7,194.59 7,071.00 7,194.59 0.0M
2022-08-29 7,146.29 7,165.00 7,126.00 7,165.00 0.0M
2022-08-26 7,500.99 7,501.00 7,289.00 7,289.00 0.0M
2022-08-25 7,384.00 7,487.98 7,384.00 7,487.98 0.0M
2022-08-24 7,391.00 7,391.00 7,384.00 7,384.00 0.0M
2022-08-23 7,428.00 7,428.00 7,428.00 7,428.00 0.0M
2022-08-22 7,489.61 7,505.62 7,460.00 7,460.00 0.0M
2022-08-19 7,780.00 7,780.00 7,685.02 7,710.00 0.0M
2022-08-18 7,818.00 7,850.49 7,818.00 7,850.49 0.0M
2022-08-17 7,723.06 7,725.58 7,708.25 7,725.58 0.0M
2022-08-16 7,722.00 7,760.61 7,722.00 7,760.61 0.0M
2022-08-15 7,714.00 7,770.00 7,685.01 7,770.00 0.0M
2022-08-12 7,741.99 7,741.99 7,676.11 7,676.11 0.0M
2022-08-11 7,648.12 7,648.12 7,600.10 7,600.10 0.0M
2022-08-10 7,624.99 7,648.12 7,618.00 7,648.12 0.0M
2022-08-09 7,550.00 7,550.00 7,509.81 7,509.81 0.0M
2022-08-08 7,743.00 7,786.77 7,743.00 7,786.77 0.0M
2022-08-05 7,719.00 7,719.00 7,707.00 7,707.00 0.0M
2022-08-04 7,690.00 7,690.00 7,690.00 7,690.00 0.0M
2022-08-03 7,750.01 7,750.01 7,730.00 7,742.00 0.0M
2022-08-02 7,533.00 7,700.98 7,533.00 7,700.98 0.0M
2022-08-01 7,500.03 7,550.00 7,500.03 7,549.99 0.0M
2022-07-29 7,623.89 7,623.89 7,444.11 7,500.03 0.0M
2022-07-28 7,375.00 7,405.80 7,350.00 7,405.80 0.0M
2022-07-27 7,093.81 7,375.00 7,093.81 7,375.00 0.0M
2022-07-26 7,000.11 7,047.60 7,000.11 7,034.00 0.0M
2022-07-25 7,120.00 7,140.00 7,120.00 7,140.00 0.0M
2022-07-22 7,250.00 7,250.00 7,250.00 7,250.00 0.0M
2022-07-21 7,334.00 7,400.00 7,300.04 7,300.04 0.0M
2022-07-20 7,140.00 7,240.01 7,140.00 7,240.01 0.0M
2022-07-19 6,950.00 7,005.00 6,950.00 7,005.00 0.0M
2022-07-18 6,980.00 6,980.00 6,980.00 6,980.00 0.0M
2022-07-15 6,981.94 6,981.94 6,981.94 6,981.94 0.0M
2022-07-14 6,810.00 6,900.01 6,800.11 6,900.01 0.0M
2022-07-13 6,870.00 6,895.23 6,870.00 6,895.23 0.0M
2022-07-12 7,000.11 7,000.11 6,992.00 6,992.00 0.0M
2022-07-11 7,000.11 7,000.11 7,000.11 7,000.11 0.0M
2022-07-08 6,943.40 6,943.40 6,879.62 6,879.62 0.0M
2022-07-07 6,943.40 6,943.40 6,943.40 6,943.40 0.0M
2022-07-06 6,869.00 6,900.00 6,850.01 6,850.01 0.0M
2022-07-05 6,619.00 6,733.51 6,619.00 6,733.51 0.0M
2022-07-01 6,579.00 6,579.00 6,530.00 6,530.00 0.0M
2022-06-30 6,581.46 6,652.12 6,500.00 6,618.84 0.0M
2022-06-28 6,850.00 6,850.00 6,850.00 6,850.00 0.0M
2022-06-27 6,765.01 6,800.11 6,765.01 6,800.11 0.0M
2022-06-24 6,690.00 6,765.00 6,690.00 6,765.00 0.0M
2022-06-23 6,590.00 6,690.00 6,590.00 6,690.00 0.0M
2022-06-22 6,600.00 6,649.99 6,500.02 6,550.00 0.0M
2022-06-21 6,619.00 6,652.10 6,619.00 6,619.00 0.0M
2022-06-17 6,535.00 6,535.00 6,534.99 6,535.00 0.0M
2022-06-16 6,600.00 6,661.00 6,500.00 6,500.00 0.0M
2022-06-15 6,665.00 6,665.02 6,665.00 6,665.02 0.0M
2022-06-14 6,610.00 6,680.88 6,575.20 6,665.41 0.0M
2022-06-13 6,725.00 6,725.00 6,600.02 6,600.02 0.0M
2022-06-10 6,750.00 6,789.44 6,750.00 6,789.44 0.0M
2022-06-09 7,050.00 7,050.00 6,945.00 6,945.00 0.0M
2022-06-08 7,140.00 7,145.50 7,050.00 7,085.00 0.0M
2022-06-07 7,030.00 7,074.01 7,030.00 7,074.01 0.0M
2022-06-06 7,086.08 7,086.09 7,086.08 7,086.08 0.0M
2022-06-03 7,051.23 7,084.00 7,051.23 7,052.00 0.0M
2022-06-02 7,199.00 7,219.00 7,199.00 7,219.00 0.0M
2022-06-01 7,189.98 7,189.98 7,074.00 7,074.00 0.0M
2022-05-31 7,084.00 7,188.99 7,084.00 7,188.99 0.0M
2022-05-30 7,112.00 7,112.00 7,112.00 7,112.00 0.0M
2022-05-27 7,068.00 7,112.79 7,068.00 7,112.79 0.0M
2022-05-26 6,881.68 6,998.99 6,881.68 6,942.00 0.0M
2022-05-25 6,697.00 6,780.00 6,697.00 6,780.00 0.0M
2022-05-24 6,695.00 6,697.00 6,654.00 6,697.00 0.0M
2022-05-23 6,737.50 6,821.00 6,737.50 6,821.00 0.0M
2022-05-20 6,753.29 6,766.19 6,500.01 6,658.79 0.0M
2022-05-19 6,769.55 6,769.70 6,636.83 6,745.01 0.0M
2022-05-18 6,987.00 6,987.00 6,797.57 6,797.57 0.0M
2022-05-17 7,061.26 7,065.00 7,061.26 7,065.00 0.0M
2022-05-16 7,035.00 7,035.00 7,020.00 7,020.00 0.0M
2022-05-13 7,000.00 7,099.99 7,000.00 7,035.51 0.0M
2022-05-12 6,814.63 7,023.09 6,790.00 6,790.00 0.0M
2022-05-11 7,150.00 7,150.00 6,900.00 6,900.00 0.0M
2022-05-10 7,076.68 7,301.39 7,076.68 7,242.50 0.0M
2022-05-09 7,155.01 7,155.01 7,068.00 7,068.00 0.0M
2022-05-06 7,335.00 7,369.77 7,310.00 7,327.70 0.0M
2022-05-05 7,649.99 7,649.99 7,405.00 7,405.00 0.0M
2022-05-02 7,479.90 7,530.00 7,471.01 7,512.58 0.0M
2022-04-29 7,837.49 7,837.49 7,725.00 7,837.49 0.0M
2022-04-27 7,600.00 7,600.00 7,528.00 7,575.00 0.0M
2022-04-26 7,500.50 7,507.16 7,495.00 7,507.16 0.0M
2022-04-25 7,500.00 7,500.00 7,500.00 7,500.00 0.0M
2022-04-22 7,735.92 7,735.92 7,570.01 7,589.06 0.0M
2022-04-21 7,948.00 7,948.00 7,687.52 7,687.52 0.0M
2022-04-20 7,851.90 7,851.90 7,830.00 7,830.00 0.0M
2022-04-18 7,781.17 7,781.17 7,610.44 7,610.44 0.0M
2022-04-13 7,683.00 7,790.00 7,683.00 7,781.17 0.0M
2022-04-12 7,800.00 7,800.00 7,683.00 7,683.00 0.0M
2022-04-11 8,070.00 8,070.00 7,740.00 7,740.00 0.0M
2022-04-08 8,050.00 8,070.00 8,050.00 8,070.00 0.0M
2022-04-07 8,075.25 8,095.00 8,070.25 8,095.00 0.0M
2022-04-06 8,080.00 8,219.99 8,011.03 8,219.99 0.0M
2022-04-05 8,274.00 8,274.00 8,236.01 8,236.01 0.0M
2022-04-04 8,309.00 8,338.00 8,309.00 8,338.00 0.0M
2022-04-01 8,250.00 8,274.99 8,210.01 8,229.38 0.0M
2022-03-31 8,400.00 8,424.00 8,400.00 8,424.00 0.0M
2022-03-30 8,300.61 8,460.00 8,300.61 8,420.00 0.0M
2022-03-29 8,500.00 8,549.99 8,431.00 8,500.01 0.0M
2022-03-28 8,360.00 8,430.00 8,285.00 8,408.01 0.0M
2022-03-25 8,299.99 8,299.99 8,259.00 8,259.00 0.0M
2022-03-24 8,300.00 8,349.99 8,170.01 8,349.99 0.0M
2022-03-23 8,357.00 8,357.00 8,206.00 8,206.00 0.0M
2022-03-22 8,337.72 8,364.99 8,329.00 8,357.00 0.0M
2022-03-18 8,200.00 8,245.00 8,200.00 8,245.00 0.0M
2022-03-17 8,100.00 8,119.99 8,056.01 8,096.00 0.0M
2022-03-16 8,060.00 8,150.00 7,950.00 8,080.60 0.0M
2022-03-15 7,670.00 7,899.99 7,670.00 7,899.99 0.0M
2022-03-14 7,705.00 7,705.00 7,660.00 7,665.00 0.0M
2022-03-11 8,002.05 8,002.05 7,900.00 7,900.00 0.0M
2022-03-10 8,109.99 8,109.99 8,002.00 8,002.00 0.0M
2022-03-09 8,127.49 8,161.13 8,100.01 8,135.00 0.0M
2022-03-08 7,999.99 8,127.49 7,999.99 8,127.49 0.0M
2022-03-07 8,180.01 8,180.01 8,074.98 8,074.98 0.0M
2022-03-04 8,328.00 8,328.00 8,123.10 8,123.10 0.0M
2022-03-03 8,328.00 8,328.00 8,328.00 8,328.00 0.0M
2022-03-02 8,300.00 8,328.00 8,300.00 8,328.00 0.0M
2022-03-01 8,200.02 8,238.00 8,190.00 8,190.00 0.0M
2022-02-28 8,130.01 8,270.00 8,130.01 8,189.37 0.0M
2022-02-25 8,100.00 8,220.00 8,090.00 8,220.00 0.0M
2022-02-24 7,751.00 8,148.19 7,712.81 8,090.00 0.0M
2022-02-23 7,986.01 7,999.99 7,776.00 7,778.05 0.0M
2022-02-22 8,002.00 8,174.99 7,986.02 7,986.02 0.0M
2022-02-21 8,179.99 8,179.99 8,179.99 8,179.99 0.0M
2022-02-18 8,190.90 8,190.90 8,025.70 8,080.00 0.0M
2022-02-17 8,449.99 8,449.99 8,190.90 8,209.25 0.0M
2022-02-16 8,400.00 8,400.00 8,400.00 8,400.00 0.0M
2022-02-15 8,403.30 8,457.00 8,403.30 8,441.00 0.0M
2022-02-14 8,289.22 8,320.00 8,200.02 8,200.02 0.0M
2022-02-11 8,475.99 8,475.99 8,340.00 8,355.00 0.0M
2022-02-10 8,730.00 8,869.99 8,600.01 8,610.06 0.0M
2022-02-09 8,749.99 8,790.00 8,730.00 8,790.00 0.0M
2022-02-08 8,644.00 8,670.00 8,501.99 8,663.17 0.0M
2022-02-04 8,537.00 8,649.91 8,537.00 8,644.00 0.0M
2022-02-03 8,661.03 8,661.03 8,550.99 8,585.00 0.0M
2022-02-02 8,780.00 8,780.00 8,700.00 8,710.20 0.0M
2022-02-01 8,612.30 8,782.19 8,612.30 8,661.00 0.0M
2022-01-31 8,610.00 8,755.19 8,600.01 8,700.00 0.0M
2022-01-28 8,198.00 8,499.99 8,198.00 8,360.00 0.0M
2022-01-27 8,488.19 8,488.19 8,151.00 8,151.00 0.0M
2022-01-26 8,380.00 8,449.99 8,161.00 8,180.00 0.0M
2022-01-25 8,100.00 8,270.50 8,100.00 8,145.52 0.0M
2022-01-24 8,110.00 8,300.00 7,900.01 8,300.00 0.0M
2022-01-21 8,360.01 8,449.00 8,260.00 8,260.00 0.0M
2022-01-20 8,568.86 8,700.00 8,510.90 8,510.90 0.0M
2022-01-19 8,700.01 8,700.01 8,560.00 8,568.86 0.0M
2022-01-18 9,083.00 9,083.00 8,630.00 8,630.00 0.0M
2022-01-17 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2022-01-14 8,749.75 8,750.00 8,740.00 8,740.00 0.0M
2022-01-13 9,000.00 9,000.00 8,798.10 8,798.10 0.0M
2022-01-12 9,050.00 9,060.99 9,000.00 9,000.00 0.0M
2022-01-11 8,900.23 9,146.09 8,860.00 8,993.85 0.0M
2022-01-10 8,925.85 8,925.85 8,600.01 8,780.05 0.0M
2022-01-07 9,000.00 9,000.00 8,851.00 8,900.00 0.0M
2022-01-06 9,130.00 9,220.19 8,900.02 9,147.55 0.0M
2022-01-05 9,380.00 9,380.00 9,100.00 9,129.45 0.0M
2022-01-04 9,499.98 9,499.98 9,298.00 9,364.00 0.0M
2022-01-03 9,479.00 9,490.00 9,377.46 9,490.00 0.0M