Vanguard ESG Emerging Markets All Cap UCITS ETF USD Acc

V3MA
🏛️ Mexiko →
139.39
Letzte Aktualisierung: 2025-02-10
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 100.75 100.75 100.75 100.75 0.0M
2023-12-28 99.83 99.83 99.83 99.83 0.0M
2023-12-27 98.76 98.76 98.76 98.76 0.0M
2023-12-26 98.77 98.77 98.77 98.77 0.0M
2023-12-22 99.31 99.31 99.31 99.31 0.0M
2023-12-21 99.02 99.02 99.02 99.02 0.0M
2023-12-20 99.94 99.94 99.94 99.94 0.0M
2023-12-19 99.84 99.84 99.84 99.84 0.0M
2023-12-18 100.61 100.61 100.61 100.61 0.0M
2023-12-15 101.48 101.48 101.48 101.48 0.0M
2023-12-14 98.85 98.85 98.85 98.85 0.0M
2023-12-13 99.18 99.18 99.18 99.18 0.0M
2023-12-11 98.73 98.73 98.73 98.73 0.0M
2023-12-08 99.45 99.45 99.45 99.45 0.0M
2023-12-07 98.74 98.74 98.74 98.74 0.0M
2023-12-06 99.10 99.10 99.10 99.10 0.0M
2023-12-05 99.65 99.65 99.65 99.65 0.0M
2023-12-04 99.14 99.14 99.14 99.14 0.0M
2023-12-01 99.89 99.89 99.89 99.89 0.0M
2023-11-30 98.91 98.91 98.91 98.91 0.0M
2023-11-29 98.96 98.96 98.96 98.96 0.0M
2023-11-28 98.18 98.18 98.18 98.18 0.0M
2023-11-27 98.61 98.61 98.61 98.61 0.0M
2023-11-24 99.15 99.15 99.15 99.15 0.0M
2023-11-23 98.76 98.76 98.76 98.76 0.0M
2023-11-22 99.11 99.11 99.11 99.11 0.0M
2023-11-21 98.55 98.55 98.55 98.55 0.0M
2023-11-17 98.25 98.25 98.25 98.25 0.0M
2023-11-16 100.46 100.46 100.46 100.46 0.0M
2023-11-15 99.41 99.41 99.41 99.41 0.0M
2023-11-14 98.58 98.58 98.58 98.58 0.0M
2023-11-13 98.83 98.83 98.83 98.83 0.0M
2023-11-10 98.12 98.12 98.12 98.12 0.0M
2023-11-09 98.20 98.20 98.20 98.20 0.0M
2023-11-08 98.33 98.33 98.33 98.33 0.0M
2023-11-07 98.75 98.75 98.75 98.75 0.0M
2023-11-06 97.76 97.76 97.76 97.76 0.0M
2023-11-03 96.60 96.60 96.60 96.60 0.0M
2023-11-01 96.24 96.24 96.24 96.24 0.0M
2023-10-31 97.50 97.50 97.50 97.50 0.0M
2023-10-30 97.20 97.20 97.20 97.20 0.0M
2023-10-27 97.41 97.41 97.41 97.41 0.0M
2023-10-26 98.68 98.68 98.68 98.68 0.0M
2023-10-25 99.30 99.30 99.30 99.30 0.0M
2023-10-24 97.27 97.27 97.27 97.27 0.0M
2023-10-23 98.08 98.08 98.08 98.08 0.0M
2023-10-20 99.81 99.81 99.81 99.81 0.0M
2023-10-19 99.58 99.58 99.58 99.58 0.0M
2023-10-18 99.62 99.62 99.62 99.62 0.0M
2023-10-17 100.08 100.08 100.08 100.08 0.0M
2023-10-16 99.76 99.76 99.76 99.76 0.0M
2023-10-13 100.07 100.07 100.07 100.07 0.0M
2023-10-12 100.18 100.18 100.18 100.18 0.0M
2023-10-11 100.65 100.65 100.65 100.65 0.0M
2023-10-10 100.41 100.41 100.41 100.41 0.0M
2023-10-09 100.57 100.57 100.57 100.57 0.0M
2023-10-06 99.28 99.28 99.28 99.28 0.0M
2023-10-05 98.35 98.35 98.35 98.35 0.0M
2023-10-04 97.94 97.94 97.94 97.94 0.0M
2023-10-03 97.39 97.39 97.39 97.39 0.0M
2023-10-02 96.90 96.90 96.90 96.90 0.0M
2023-09-29 97.51 97.51 97.51 97.51 0.0M
2023-09-28 98.12 98.12 98.12 98.12 0.0M
2023-09-27 96.69 96.69 96.69 96.69 0.0M
2023-09-26 97.04 97.04 97.04 97.04 0.0M
2023-09-25 96.18 96.18 96.18 96.18 0.0M
2023-09-22 95.27 95.27 95.27 95.27 0.0M
2023-09-21 96.45 96.45 96.45 96.45 0.0M
2023-09-20 96.42 96.42 96.42 96.42 0.0M
2023-09-19 97.05 97.05 97.05 97.05 0.0M
2023-09-18 97.16 97.16 97.16 97.16 0.0M
2023-09-15 97.86 97.86 97.86 97.86 0.0M
2023-09-14 97.51 97.51 97.51 97.51 0.0M
2023-09-13 98.06 98.06 98.06 98.06 0.0M
2023-09-12 98.80 98.80 98.80 98.80 0.0M
2023-09-11 99.14 99.14 99.14 99.14 0.0M
2023-09-08 98.78 98.78 98.78 98.78 0.0M
2023-09-07 100.20 100.20 100.20 100.20 0.0M
2023-09-06 99.28 99.28 99.28 99.28 0.0M
2023-09-05 99.07 99.07 99.07 99.07 0.0M
2023-09-04 98.35 98.35 98.35 98.35 0.0M
2023-09-01 96.57 96.57 96.57 96.57 0.0M
2023-08-31 96.57 96.57 96.57 96.57 0.0M
2023-08-30 97.26 97.26 97.26 97.26 0.0M
2023-08-29 94.41 94.41 94.41 94.41 0.0M
2023-08-28 94.58 94.58 94.58 94.58 0.0M
2023-08-25 95.14 95.14 95.14 95.14 0.0M
2023-08-24 95.53 95.53 95.53 95.53 0.0M
2023-08-23 94.87 94.87 94.87 94.87 0.0M
2023-08-22 94.95 94.95 94.95 94.95 0.0M
2023-08-21 95.29 95.29 95.29 95.29 0.0M
2023-08-18 96.56 96.56 96.56 96.56 0.0M
2023-08-17 96.40 96.40 96.40 96.40 0.0M
2023-08-16 96.99 96.99 96.99 96.99 0.0M
2023-08-15 97.25 97.25 97.25 97.25 0.0M
2023-08-14 97.49 97.49 97.49 97.49 0.0M
2023-08-11 99.12 99.12 99.12 99.12 0.0M
2023-08-10 98.72 98.72 98.72 98.72 0.0M
2023-08-09 99.05 99.05 99.05 99.05 0.0M
2023-08-08 100.01 100.01 100.01 100.01 0.0M
2023-08-07 100.82 100.82 100.82 100.82 0.0M
2023-08-04 101.44 101.44 101.44 101.44 0.0M
2023-08-03 99.36 99.36 99.36 99.36 0.0M
2023-08-02 100.48 100.48 100.48 100.48 0.0M
2023-08-01 101.13 101.13 101.13 101.13 0.0M
2023-07-31 100.83 100.83 100.83 100.83 0.0M
2023-07-28 99.72 99.72 99.72 99.72 0.0M
2023-07-27 100.30 100.30 100.30 100.30 0.0M
2023-07-26 100.19 100.19 100.19 100.19 0.0M
2023-07-25 99.08 99.08 99.08 99.08 0.0M
2023-07-24 98.47 98.47 98.47 98.47 0.0M
2023-07-21 97.76 97.76 97.76 97.76 0.0M
2023-07-20 98.27 98.27 98.27 98.27 0.0M
2023-07-19 98.24 98.24 98.24 98.24 0.0M
2023-07-18 98.55 98.55 98.55 98.55 0.0M
2023-07-17 99.06 99.06 99.06 99.06 0.0M
2023-07-14 99.67 99.67 99.67 99.67 0.0M
2023-07-13 98.41 98.41 98.41 98.41 0.0M
2023-07-12 97.58 97.58 97.58 97.58 0.0M
2023-07-11 96.83 96.83 96.83 96.83 0.0M
2023-07-07 96.90 96.90 96.90 96.90 0.0M
2023-07-06 97.53 97.53 97.53 97.53 0.0M
2023-07-05 98.75 98.75 98.75 98.75 0.0M
2023-07-04 98.38 98.38 98.38 98.38 0.0M
2023-07-03 97.96 97.96 97.96 97.96 0.0M
2023-06-30 97.07 97.07 97.07 97.07 0.0M
2023-06-29 97.03 97.03 97.03 97.03 0.0M
2023-06-28 97.51 97.51 97.51 97.51 0.0M
2023-06-27 97.00 97.00 97.00 97.00 0.0M
2023-06-26 96.77 96.77 96.77 96.77 0.0M
2023-06-23 98.11 98.11 98.11 98.11 0.0M
2023-06-22 98.28 98.28 98.28 98.28 0.0M
2023-06-21 99.06 99.06 99.06 99.06 0.0M
2023-06-20 99.91 99.91 99.91 99.91 0.0M
2023-06-19 100.19 100.19 100.19 100.19 0.0M
2023-06-16 100.81 100.81 100.81 100.81 0.0M
2023-06-15 99.67 99.67 99.67 99.67 0.0M
2023-06-14 99.77 99.77 99.77 99.77 0.0M
2023-06-13 99.28 99.28 99.28 99.28 0.0M
2023-06-12 99.07 99.07 99.07 99.07 0.0M
2023-06-09 99.28 99.28 99.28 99.28 0.0M
2023-06-08 99.02 99.02 99.02 99.02 0.0M
2023-06-07 98.74 98.74 98.74 98.74 0.0M
2023-06-06 98.39 98.39 98.39 98.39 0.0M
2023-06-05 99.10 99.10 99.10 99.10 0.0M
2023-06-02 97.53 97.53 97.53 97.53 0.0M
2023-06-01 96.57 96.57 96.57 96.57 0.0M
2023-05-31 97.36 97.36 97.36 97.36 0.0M
2023-05-30 97.91 97.91 97.91 97.91 0.0M
2023-05-29 98.53 98.53 98.53 98.53 0.0M
2023-05-26 97.97 97.97 97.97 97.97 0.0M
2023-05-25 97.94 97.94 97.94 97.94 0.0M
2023-05-24 100.02 100.02 100.02 100.02 0.0M
2023-05-23 100.38 100.38 100.38 100.38 0.0M
2023-05-22 98.77 98.77 98.77 98.77 0.0M
2023-05-19 99.06 99.06 99.06 99.06 0.0M
2023-05-18 98.43 98.43 98.43 98.43 0.0M
2023-05-17 97.93 97.93 97.93 97.93 0.0M
2023-05-16 98.37 98.37 98.37 98.37 0.0M
2023-05-15 97.52 97.52 97.52 97.52 0.0M
2023-05-12 98.25 98.25 98.25 98.25 0.0M
2023-05-11 98.57 98.57 98.57 98.57 0.0M
2023-05-10 99.57 99.57 99.57 99.57 0.0M
2023-05-09 100.11 100.11 100.11 100.11 0.0M
2023-05-08 99.91 99.91 99.91 99.91 0.0M
2023-05-05 100.03 100.03 100.03 100.03 0.0M
2023-05-04 99.18 99.18 99.18 99.18 0.0M
2023-05-03 99.33 99.33 99.33 99.33 0.0M
2023-05-02 100.70 100.70 100.70 100.70 0.0M
2023-04-28 100.27 100.27 100.27 100.27 0.0M
2023-04-27 99.69 99.69 99.69 99.69 0.0M
2023-04-26 99.19 99.19 99.19 99.19 0.0M
2023-04-25 100.01 100.01 100.01 100.01 0.0M
2023-04-24 99.94 99.94 99.94 99.94 0.0M
2023-04-21 101.31 101.31 101.31 101.31 0.0M
2023-04-20 101.46 101.46 101.46 101.46 0.0M
2023-04-19 102.56 102.56 102.56 102.56 0.0M
2023-04-18 102.70 102.70 102.70 102.70 0.0M
2023-04-17 102.02 102.02 102.02 102.02 0.0M
2023-04-14 102.44 102.44 102.44 102.44 0.0M
2023-04-13 102.05 102.05 102.05 102.05 0.0M
2023-04-12 103.11 103.11 103.11 103.11 0.0M
2023-04-11 102.11 102.11 102.11 102.11 0.0M
2023-04-10 102.54 102.54 102.54 102.54 0.0M
2023-04-05 102.17 102.17 102.17 102.17 0.0M
2023-04-04 101.93 101.93 101.93 101.93 0.0M
2023-04-03 101.78 101.78 101.78 101.78 0.0M
2023-03-31 102.07 102.07 102.07 102.07 0.0M
2023-03-30 101.21 101.21 101.21 101.21 0.0M
2023-03-29 101.47 101.47 101.47 101.47 0.0M
2023-03-28 100.99 100.99 100.99 100.99 0.0M
2023-03-27 102.29 102.29 102.29 102.29 0.0M
2023-03-24 103.49 103.49 103.49 103.49 0.0M
2023-03-23 102.20 102.20 102.20 102.20 0.0M
2023-03-22 101.78 101.78 101.78 101.78 0.0M
2023-03-21 102.23 102.23 102.23 102.23 0.0M
2023-03-17 102.22 102.22 102.22 102.22 0.0M
2023-03-16 103.47 103.47 103.47 103.47 0.0M
2023-03-15 101.54 101.54 101.54 101.54 0.0M
2023-03-14 102.62 102.62 102.62 102.62 0.0M
2023-03-13 101.23 101.23 101.23 101.23 0.0M
2023-03-10 99.99 99.99 99.99 99.99 0.0M
2023-03-09 102.19 102.19 102.19 102.19 0.0M
2023-03-08 102.19 102.19 102.19 102.19 0.0M
2023-03-07 102.19 102.19 102.19 102.19 0.0M
2023-03-06 101.72 101.72 101.72 101.72 0.0M
2023-03-03 101.75 101.75 101.75 101.75 0.0M
2023-03-02 101.84 101.84 101.84 101.84 0.0M
2023-03-01 101.30 101.30 101.30 101.30 0.0M
2023-02-28 101.78 101.78 101.78 101.78 0.0M