Vanguard Total World Stock Index Fund ETF Shares

VT
🏛️ México →
2,510.49
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
2021-12-31 2,239.00 2,239.00 2,196.50 2,210.30 0.0M
2021-12-30 2,215.02 2,240.00 2,210.00 2,214.04 0.1M
2021-12-29 2,220.33 2,220.33 2,220.33 2,220.33 0.0M
2021-12-28 2,217.05 2,229.99 2,217.05 2,229.99 0.0M
2021-12-27 2,211.46 2,250.99 2,211.46 2,228.20 0.0M
2021-12-24 2,204.00 2,204.00 2,196.50 2,196.50 0.0M
2021-12-23 2,235.19 2,235.19 2,199.90 2,204.00 0.1M
2021-12-22 2,193.89 2,195.70 2,193.34 2,193.34 0.0M
2021-12-21 2,136.00 2,186.90 2,136.00 2,186.44 0.1M
2021-12-20 2,195.00 2,195.00 2,130.00 2,142.64 0.0M
2021-12-17 2,250.00 2,250.00 2,181.29 2,194.68 0.0M
2021-12-16 2,247.99 2,247.99 2,210.00 2,237.49 0.0M
2021-12-15 2,230.00 2,247.99 2,223.81 2,247.99 0.0M
2021-12-14 2,260.00 2,260.00 2,248.67 2,248.67 0.0M
2021-12-13 2,237.35 2,237.35 2,222.15 2,231.00 0.0M
2021-12-10 2,230.51 2,273.29 2,230.51 2,237.36 0.0M
2021-12-09 2,251.23 2,253.14 2,230.50 2,230.50 0.0M
2021-12-08 2,244.00 2,267.99 2,234.05 2,250.30 0.0M
2021-12-07 2,254.22 2,268.73 2,244.00 2,244.00 0.0M
2021-12-06 2,247.89 2,247.89 2,220.02 2,220.02 0.0M
2021-12-03 2,223.22 2,242.79 2,200.00 2,200.60 0.0M
2021-12-02 2,224.00 2,256.99 2,200.02 2,235.43 0.0M
2021-12-01 2,254.90 2,300.00 2,222.00 2,223.85 0.1M
2021-11-30 2,290.01 2,290.01 2,219.02 2,237.00 0.0M
2021-11-29 2,319.00 2,399.99 2,291.05 2,296.99 0.0M
2021-11-26 2,319.00 2,319.00 2,287.36 2,319.00 0.1M
2021-11-24 2,300.00 2,320.00 2,285.00 2,318.29 0.0M
2021-11-23 2,271.00 2,280.00 2,270.00 2,279.92 0.0M
2021-11-22 2,268.00 2,299.98 2,265.07 2,270.30 0.0M
2021-11-19 2,259.91 2,259.91 2,256.88 2,256.88 0.0M
2021-11-18 2,255.22 2,261.96 2,255.22 2,258.33 0.0M
2021-11-17 2,250.00 2,255.22 2,240.00 2,255.22 0.0M
2021-11-16 2,222.88 2,330.00 2,222.88 2,269.00 0.0M
2021-11-12 2,230.00 2,273.28 2,230.00 2,237.53 0.0M
2021-11-11 2,225.40 2,225.40 2,225.40 2,225.40 0.0M
2021-11-10 2,222.00 2,225.01 2,220.00 2,220.00 0.0M
2021-11-09 2,215.00 2,227.99 2,210.09 2,210.09 0.0M
2021-11-08 2,200.00 2,239.99 2,200.00 2,220.00 0.0M
2021-11-05 2,239.99 2,239.99 2,215.58 2,215.58 0.0M
2021-11-04 2,248.69 2,248.69 2,225.01 2,231.91 0.0M
2021-11-03 2,245.45 2,273.28 2,234.00 2,234.00 0.0M
2021-11-01 2,218.00 2,252.00 2,218.00 2,245.45 0.0M
2021-10-28 2,166.75 2,185.70 2,166.75 2,181.12 0.0M
2021-10-27 2,157.34 2,168.22 2,157.34 2,164.00 0.0M
2021-10-26 2,169.91 2,169.91 2,161.05 2,165.61 0.1M
2021-10-25 2,153.70 2,161.11 2,153.70 2,161.11 0.0M
2021-10-22 2,166.04 2,166.04 2,154.13 2,154.13 0.1M
2021-10-21 2,153.51 2,162.25 2,153.51 2,162.25 0.0M
2021-10-20 2,153.94 2,154.78 2,151.70 2,151.70 0.0M
2021-10-19 2,149.00 2,153.66 2,149.00 2,153.66 0.0M
2021-10-18 2,144.00 2,149.29 2,140.50 2,149.29 0.0M
2021-10-15 2,170.00 2,170.00 2,144.70 2,145.00 0.0M
2021-10-14 2,145.00 2,189.99 2,145.00 2,151.00 0.0M
2021-10-13 2,153.00 2,153.00 2,127.00 2,130.00 0.0M
2021-10-12 2,138.50 2,138.50 2,127.40 2,127.40 0.0M
2021-10-11 2,155.00 2,155.00 2,144.90 2,144.90 0.0M
2021-10-08 2,134.03 2,189.99 2,134.03 2,141.00 0.0M
2021-10-07 2,136.58 2,140.00 2,131.80 2,132.45 0.0M
2021-10-06 2,097.00 2,100.00 2,096.35 2,100.00 0.0M
2021-10-05 2,107.50 2,113.00 2,105.03 2,106.51 0.0M
2021-10-04 2,090.00 2,144.00 2,075.00 2,075.00 0.0M
2021-10-01 2,094.00 2,094.00 2,080.44 2,080.44 0.0M
2021-09-30 2,115.00 2,131.62 2,100.02 2,115.34 0.0M
2021-09-29 2,110.00 2,129.99 2,100.01 2,108.07 0.0M
2021-09-28 2,118.16 2,118.16 2,085.00 2,093.26 0.2M
2021-09-27 2,120.27 2,120.27 2,108.27 2,110.00 0.0M
2021-09-24 2,105.00 2,105.00 2,104.63 2,104.63 0.1M
2021-09-23 2,108.00 2,117.01 2,107.00 2,117.01 0.0M
2021-09-22 2,087.61 2,108.19 2,087.50 2,087.50 0.0M
2021-09-21 2,086.00 2,086.00 2,078.00 2,080.00 0.1M
2021-09-20 2,100.00 2,100.00 2,052.30 2,068.00 0.0M
2021-09-17 2,113.00 2,129.39 2,103.04 2,129.39 0.0M
2021-09-15 2,103.01 2,103.36 2,103.01 2,103.04 0.0M
2021-09-14 2,119.05 2,119.05 2,107.50 2,107.90 0.0M
2021-09-13 2,114.03 2,136.00 2,108.51 2,108.51 0.0M
2021-09-10 2,123.51 2,141.99 2,110.01 2,110.65 0.0M
2021-09-09 2,154.57 2,154.57 2,123.50 2,123.50 0.1M
2021-09-08 2,135.00 2,154.59 2,126.00 2,154.57 0.0M
2021-09-07 2,200.00 2,200.00 2,141.00 2,143.12 0.0M
2021-09-06 2,200.00 2,250.00 2,200.00 2,250.00 0.0M
2021-09-03 2,149.98 2,149.98 2,141.00 2,149.97 0.0M
2021-09-02 2,144.00 2,149.99 2,143.67 2,146.40 0.1M
2021-09-01 2,148.29 2,148.99 2,140.00 2,145.20 0.0M
2021-08-31 2,139.20 2,146.00 2,139.20 2,141.76 0.0M
2021-08-30 2,150.02 2,150.02 2,145.96 2,145.96 0.0M
2021-08-27 2,150.00 2,180.00 2,142.00 2,150.01 0.0M
2021-08-26 2,149.00 2,151.00 2,138.40 2,138.40 0.0M
2021-08-25 2,151.72 2,199.99 2,141.00 2,149.00 0.0M
2021-08-24 2,195.00 2,195.00 2,136.20 2,136.20 0.0M
2021-08-23 2,130.00 2,150.00 2,130.00 2,140.00 0.0M
2021-08-20 2,098.27 2,124.00 2,098.27 2,120.55 0.0M
2021-08-19 2,082.94 2,150.00 2,077.00 2,098.27 0.0M
2021-08-18 2,093.00 2,160.00 2,083.00 2,084.17 0.1M
2021-08-17 2,090.00 2,090.00 2,083.00 2,083.00 0.0M
2021-08-16 2,107.00 2,170.00 2,092.00 2,100.00 0.0M
2021-08-13 2,111.75 2,111.75 2,100.00 2,100.00 0.0M
2021-08-12 2,174.99 2,174.99 2,097.00 2,104.75 0.0M
2021-08-11 2,140.00 2,140.00 2,110.80 2,129.39 0.0M
2021-08-10 2,120.00 2,120.00 2,111.30 2,111.30 0.0M
2021-08-09 2,110.80 2,129.39 2,110.00 2,129.39 0.0M
2021-08-06 2,130.00 2,130.00 2,110.00 2,110.80 0.0M
2021-08-05 2,096.30 2,130.00 2,090.00 2,130.00 0.0M
2021-08-04 2,101.10 2,101.10 2,095.00 2,096.30 0.4M
2021-08-03 2,091.59 2,099.98 2,079.00 2,099.98 0.0M
2021-08-02 2,075.00 2,095.00 2,075.00 2,083.20 0.0M
2021-07-30 2,100.00 2,104.99 2,072.00 2,075.00 0.0M
2021-07-29 2,120.00 2,120.00 2,080.13 2,080.13 0.1M
2021-07-28 2,139.00 2,139.00 2,078.00 2,078.00 0.0M
2021-07-27 2,075.00 2,080.00 2,061.00 2,066.10 0.0M
2021-07-26 2,096.00 2,101.00 2,090.00 2,090.00 0.0M
2021-07-23 2,097.35 2,097.35 2,097.35 2,097.35 0.0M
2021-07-22 2,089.49 2,089.49 2,089.49 2,089.49 0.0M
2021-07-21 2,087.51 2,087.51 2,087.51 2,087.51 0.0M
2021-07-20 2,044.00 2,074.99 2,044.00 2,066.07 0.0M
2021-07-19 2,025.19 2,025.36 2,025.19 2,025.36 0.0M
2021-07-16 2,054.00 2,054.00 2,053.14 2,053.14 0.0M
2021-07-15 2,072.78 2,073.34 2,072.78 2,073.34 0.0M
2021-07-14 2,085.04 2,085.96 2,076.14 2,076.14 0.0M
2021-07-13 2,100.20 2,100.20 2,090.00 2,095.00 0.0M
2021-07-12 2,075.62 2,075.62 2,075.62 2,075.62 0.0M
2021-07-08 2,060.00 2,061.62 2,050.00 2,055.00 0.0M
2021-07-07 2,080.40 2,082.34 2,080.40 2,082.34 0.0M
2021-07-06 2,076.50 2,080.50 2,070.59 2,080.50 0.0M
2021-07-05 2,080.00 2,080.00 2,066.16 2,066.16 0.0M
2021-07-02 2,070.00 2,070.00 2,064.78 2,064.78 0.0M
2021-07-01 2,071.08 2,075.00 2,071.08 2,073.50 0.0M
2021-06-30 2,058.07 2,064.85 2,058.07 2,061.60 0.0M
2021-06-29 2,056.90 2,058.07 2,056.90 2,058.07 0.1M
2021-06-28 2,054.83 2,060.00 2,051.74 2,051.74 0.0M
2021-06-25 2,050.00 2,064.55 2,050.00 2,064.55 0.0M
2021-06-24 2,180.00 2,180.00 2,050.00 2,050.00 0.0M
2021-06-23 2,097.00 2,097.00 2,078.00 2,078.00 0.0M
2021-06-22 2,112.07 2,112.07 2,112.07 2,112.07 0.1M
2021-06-21 2,106.17 2,112.07 2,106.17 2,112.07 0.0M
2021-06-18 2,140.00 2,140.00 2,108.52 2,115.18 0.0M
2021-06-17 2,116.06 2,116.06 2,110.02 2,112.71 0.0M
2021-06-16 2,100.00 2,101.20 2,093.29 2,101.20 0.0M
2021-06-15 2,099.00 2,099.00 2,090.68 2,090.68 0.0M
2021-06-14 2,076.28 2,076.28 2,076.02 2,076.02 0.0M
2021-06-11 2,075.97 2,075.97 2,075.97 2,075.97 0.0M
2021-06-10 2,047.90 2,047.90 2,047.90 2,047.90 0.0M
2021-06-09 2,041.19 2,050.00 2,041.19 2,047.76 0.0M
2021-06-08 2,099.00 2,099.00 2,053.82 2,054.00 0.0M
2021-06-07 2,052.00 2,065.00 2,052.00 2,062.10 0.0M
2021-06-04 2,065.98 2,065.98 2,065.98 2,065.98 0.0M
2021-06-03 2,060.00 2,130.00 2,059.65 2,073.50 0.0M
2021-06-02 2,044.64 2,062.89 2,044.64 2,059.60 0.0M
2021-06-01 2,060.90 2,065.70 2,060.90 2,062.83 0.0M
2021-05-28 2,099.00 2,099.00 2,051.65 2,051.65 0.0M
2021-05-27 2,053.21 2,053.21 2,052.66 2,052.66 0.0M
2021-05-26 2,039.66 2,039.66 2,039.66 2,039.66 0.0M
2021-05-25 2,033.69 2,033.69 2,033.69 2,033.69 0.0M
2021-05-24 2,032.70 2,033.70 2,032.70 2,033.69 0.0M
2021-05-21 2,025.16 2,030.00 2,023.34 2,023.34 0.0M
2021-05-20 2,019.95 2,019.95 2,019.95 2,019.95 0.0M
2021-05-19 2,011.51 2,011.51 1,984.94 1,984.94 0.0M
2021-05-18 2,009.60 2,020.00 2,009.60 2,011.52 0.0M
2021-05-17 1,996.49 1,996.49 1,996.49 1,996.49 0.0M
2021-05-14 1,990.80 2,009.00 1,990.80 2,009.00 0.0M
2021-05-13 2,002.00 2,002.00 1,990.05 1,990.05 0.0M
2021-05-12 2,029.99 2,029.99 1,991.11 1,991.11 0.0M
2021-05-11 1,999.45 2,013.50 1,998.12 2,013.50 0.0M
2021-05-10 2,079.99 2,079.99 2,037.69 2,037.69 0.0M
2021-05-07 2,038.00 2,079.99 2,038.00 2,079.99 0.0M
2021-05-06 2,080.00 2,080.00 2,041.00 2,041.00 0.0M
2021-05-05 2,051.52 2,051.52 2,051.52 2,051.52 0.0M
2021-05-04 2,048.00 2,048.00 2,040.00 2,040.00 0.0M
2021-05-03 2,057.23 2,057.23 2,054.88 2,054.88 0.0M
2021-04-30 2,047.00 2,051.42 2,047.00 2,051.42 0.0M
2021-04-29 2,055.00 2,055.00 2,048.10 2,050.00 0.0M
2021-04-28 2,038.81 2,050.00 2,037.80 2,050.00 0.0M
2021-04-27 2,035.00 2,038.81 2,035.00 2,038.81 0.0M
2021-04-26 2,025.00 2,030.00 2,025.00 2,030.00 0.0M
2021-04-23 2,016.70 2,020.00 2,016.70 2,020.00 0.0M
2021-04-22 2,012.00 2,012.00 2,012.00 2,012.00 0.0M
2021-04-20 2,029.90 2,029.90 1,995.00 1,995.00 0.0M
2021-04-19 2,014.00 2,029.89 2,001.55 2,001.74 0.0M
2021-04-16 2,027.95 2,029.30 2,023.83 2,029.30 0.5M
2021-04-15 2,019.51 2,026.00 2,019.51 2,021.56 0.5M
2021-04-14 2,029.99 2,029.99 2,019.51 2,019.51 0.0M
2021-04-13 2,012.50 2,015.56 2,010.18 2,010.18 0.0M
2021-04-12 2,030.00 2,030.00 2,012.00 2,012.50 0.0M
2021-04-09 2,018.34 2,018.34 2,017.59 2,017.59 0.0M
2021-04-08 2,030.00 2,034.00 2,004.46 2,006.00 0.0M
2021-04-07 2,006.14 2,008.40 2,001.20 2,006.64 0.0M
2021-04-05 2,017.00 2,017.00 2,017.00 2,017.00 0.0M
2021-03-31 1,991.00 1,998.00 1,990.00 1,990.22 0.0M
2021-03-30 1,998.00 2,050.00 1,997.00 2,000.00 0.0M
2021-03-26 1,988.02 2,021.00 1,988.00 1,997.16 0.0M
2021-03-25 1,990.00 1,990.00 1,981.00 1,981.00 0.0M
2021-03-24 2,005.00 2,010.00 2,000.00 2,005.00 0.0M
2021-03-23 2,005.00 2,005.00 2,000.80 2,000.80 0.0M
2021-03-22 2,001.65 2,001.65 2,001.65 2,001.65 0.0M
2021-03-19 1,990.00 2,002.77 1,990.00 2,002.77 0.0M
2021-03-18 2,007.00 2,007.00 1,990.87 1,990.87 0.0M
2021-03-17 2,022.00 2,022.19 2,022.00 2,022.19 0.0M
2021-03-16 2,027.45 2,027.45 2,018.00 2,018.00 0.0M
2021-03-12 2,050.00 2,050.00 2,028.00 2,029.70 0.0M
2021-03-11 2,030.10 2,030.10 2,018.00 2,018.00 0.0M
2021-03-10 2,041.00 2,041.00 2,020.00 2,020.00 0.0M
2021-03-09 2,066.79 2,066.79 2,040.00 2,051.00 0.0M
2021-03-08 2,113.00 2,113.00 2,042.58 2,056.51 0.0M
2021-03-05 2,008.78 2,029.05 2,008.78 2,029.05 0.0M
2021-03-04 2,000.00 2,020.00 1,967.42 1,989.00 0.0M
2021-03-03 2,019.50 2,019.99 2,019.00 2,019.99 0.0M
2021-03-02 2,008.00 2,008.00 2,000.05 2,000.05 0.0M
2021-03-01 2,007.27 2,007.27 2,007.27 2,007.27 0.0M
2021-02-26 1,990.00 2,003.01 1,979.00 1,993.00 0.0M
2021-02-25 2,013.80 2,013.80 1,999.70 2,002.60 0.0M
2021-02-24 2,022.70 2,022.70 1,990.00 1,990.00 0.0M
2021-02-23 1,985.00 2,019.99 1,983.29 2,019.99 0.0M
2021-02-22 2,040.00 2,040.00 2,018.00 2,022.70 0.0M
2021-02-19 2,011.50 2,011.50 2,008.10 2,009.00 0.0M
2021-02-18 1,992.00 1,993.82 1,989.86 1,990.00 0.2M
2021-02-17 1,989.00 1,991.38 1,977.50 1,991.38 0.0M
2021-02-16 2,001.58 2,019.99 1,989.00 1,989.00 0.2M
2021-02-12 1,961.10 1,961.50 1,959.54 1,959.54 0.2M
2021-02-11 1,959.80 1,959.80 1,959.80 1,959.80 0.0M
2021-02-10 1,955.00 1,957.70 1,955.00 1,957.70 0.3M
2021-02-09 1,959.00 1,964.86 1,959.00 1,964.86 0.0M
2021-02-08 1,956.14 1,959.62 1,951.45 1,951.61 0.0M
2021-02-05 1,940.58 1,942.70 1,940.58 1,942.70 0.0M
2021-02-04 1,956.99 1,960.44 1,956.99 1,960.44 0.0M
2021-02-03 1,925.31 1,933.50 1,925.31 1,930.10 0.0M
2021-02-02 1,921.45 1,921.45 1,921.45 1,921.45 0.0M
2021-01-29 1,918.99 1,918.99 1,886.00 1,899.35 0.0M
2021-01-28 1,916.00 1,918.10 1,907.20 1,907.20 0.0M
2021-01-27 1,904.14 1,904.14 1,893.34 1,893.34 0.4M
2021-01-25 1,923.75 1,925.00 1,923.75 1,925.00 0.0M
2021-01-22 1,907.00 1,914.18 1,907.00 1,914.18 0.0M
2021-01-20 1,880.20 1,887.00 1,879.25 1,887.00 0.0M
2021-01-19 1,880.01 1,880.01 1,869.30 1,869.30 0.0M
2021-01-18 1,907.00 1,907.00 1,907.00 1,907.00 0.0M
2021-01-14 1,891.83 1,891.83 1,885.40 1,885.40 0.0M
2021-01-13 1,886.19 1,886.19 1,886.19 1,886.19 0.0M
2021-01-12 1,902.50 1,902.50 1,882.40 1,883.95 0.0M
2021-01-11 1,907.77 1,907.77 1,900.29 1,900.29 0.0M
2021-01-08 1,890.00 1,908.93 1,890.00 1,906.95 0.0M
2021-01-07 1,876.00 1,894.03 1,876.00 1,894.03 0.0M
2021-01-06 1,845.77 1,845.77 1,845.77 1,845.77 0.0M
2021-01-05 1,843.11 1,852.80 1,843.11 1,852.80 0.0M
2021-01-04 1,842.17 1,842.17 1,829.56 1,838.39 0.5M