Vanguard Growth Index Fund ETF Shares

VUG
🏛️ Mexiko →
8,700.00
Letzte Aktualisierung: 2025-09-25
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
2023-12-27 5,300.00 5,301.94 5,300.00 5,301.94 0.0M
2023-12-26 5,280.03 5,280.03 5,280.03 5,280.03 0.0M
2023-12-22 5,277.95 5,277.95 5,277.95 5,277.95 0.1M
2023-12-21 5,294.00 5,294.00 5,293.99 5,293.99 0.0M
2023-12-20 5,293.00 5,293.00 5,293.00 5,293.00 0.0M
2023-12-15 5,401.58 5,401.58 5,401.58 5,401.58 0.0M
2023-12-01 5,132.00 5,132.00 5,132.00 5,132.00 0.0M
2023-11-27 5,125.00 5,125.00 5,122.75 5,122.75 0.0M
2023-11-22 5,150.00 5,160.00 5,150.00 5,160.00 0.0M
2023-11-21 5,114.50 5,114.50 5,111.04 5,111.04 0.2M
2023-11-17 5,085.00 5,085.00 5,085.00 5,085.00 0.0M
2023-11-14 5,209.59 5,209.59 5,209.59 5,209.59 0.0M
2023-11-07 4,935.59 4,935.59 4,935.59 4,935.59 0.0M
2023-10-31 4,800.00 4,810.53 4,800.00 4,810.53 0.0M
2023-10-30 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2023-10-26 4,790.00 4,790.00 4,765.00 4,765.00 0.0M
2023-10-25 4,940.00 4,940.00 4,940.00 4,940.00 0.0M
2023-10-23 4,940.00 4,940.00 4,940.00 4,940.00 0.0M
2023-10-20 4,930.00 4,930.00 4,930.00 4,930.00 0.0M
2023-10-18 5,050.01 5,050.01 5,000.01 5,000.01 0.0M
2023-10-16 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2023-10-11 5,080.00 5,080.00 5,080.00 5,080.00 0.0M
2023-10-10 5,080.00 5,080.00 5,080.00 5,080.00 0.0M
2023-10-09 5,110.00 5,110.00 5,110.00 5,110.00 0.3M
2023-10-03 4,927.59 4,927.59 4,927.59 4,927.59 0.0M
2023-09-29 4,740.00 4,740.00 4,740.00 4,740.00 0.0M
2023-09-28 4,765.00 4,765.00 4,765.00 4,765.00 0.0M
2023-09-26 4,740.00 4,740.00 4,723.07 4,723.07 0.0M
2023-09-21 4,740.00 4,740.00 4,740.00 4,740.00 0.0M
2023-09-15 4,800.15 4,865.00 4,800.15 4,865.00 0.0M
2023-09-13 4,955.00 4,955.00 4,912.00 4,912.00 0.0M
2023-09-12 4,950.00 4,955.00 4,950.00 4,955.00 0.0M
2023-09-07 5,014.60 5,014.60 5,014.60 5,014.60 0.0M
2023-09-06 5,008.03 5,008.03 5,008.03 5,008.03 0.0M
2023-09-05 5,005.00 5,005.00 5,005.00 5,005.00 0.0M
2023-08-31 4,900.00 4,900.00 4,875.50 4,875.50 0.0M
2023-08-30 4,812.00 4,912.90 4,810.82 4,810.82 0.0M
2023-08-29 4,786.00 4,932.80 4,786.00 4,792.00 0.0M
2023-08-28 4,780.00 4,780.00 4,780.00 4,780.00 0.0M
2023-08-24 4,779.59 4,779.59 4,779.59 4,779.59 0.0M
2023-08-21 4,833.18 4,833.18 4,833.18 4,833.18 0.0M
2023-08-18 4,674.00 4,674.00 4,674.00 4,674.00 0.0M
2023-08-17 4,810.00 4,810.00 4,732.00 4,732.00 0.0M
2023-08-15 4,825.00 4,825.00 4,810.00 4,810.00 0.0M
2023-08-14 4,811.09 4,811.09 4,811.09 4,811.09 0.2M
2023-08-10 4,783.66 4,783.66 4,783.66 4,783.66 0.1M
2023-08-09 4,800.00 4,807.20 4,791.25 4,807.20 0.0M
2023-08-07 4,987.99 4,987.99 4,987.99 4,987.99 0.0M
2023-08-04 4,964.39 4,966.00 4,850.00 4,850.00 0.0M
2023-07-28 4,821.01 4,821.01 4,821.01 4,821.01 0.0M
2023-07-25 4,900.00 4,900.00 4,780.00 4,780.00 0.0M
2023-07-24 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2023-07-18 4,889.00 4,900.00 4,889.00 4,900.00 0.0M
2023-07-14 4,739.62 4,739.62 4,739.62 4,739.62 0.0M
2023-07-10 4,895.99 4,895.99 4,895.99 4,895.99 0.0M
2023-07-07 4,899.99 4,899.99 4,899.99 4,899.99 0.0M
2023-07-06 4,845.00 4,845.00 4,845.00 4,845.00 0.0M
2023-06-23 4,770.00 4,770.00 4,770.00 4,770.00 0.0M
2023-06-21 4,770.00 4,770.00 4,749.00 4,749.00 0.0M
2023-06-20 4,770.00 4,770.00 4,770.00 4,770.00 0.0M
2023-06-08 4,666.00 4,729.00 4,666.00 4,729.00 0.0M
2023-06-02 4,729.00 4,729.00 4,729.00 4,729.00 0.0M
2023-06-01 4,715.00 4,715.00 4,715.00 4,715.00 0.0M
2023-05-30 4,715.00 4,715.00 4,715.00 4,715.00 0.0M
2023-05-23 4,624.00 4,624.00 4,624.00 4,624.00 0.0M
2023-05-18 4,560.00 4,724.08 4,560.00 4,610.00 0.0M
2023-05-15 4,463.26 4,465.00 4,463.26 4,465.00 0.0M
2023-05-11 4,479.89 4,479.89 4,479.89 4,479.89 0.1M
2023-05-10 4,510.00 4,510.00 4,510.00 4,510.00 0.0M
2023-05-08 4,495.00 4,495.00 4,492.00 4,492.00 0.0M
2023-05-05 4,475.41 4,475.41 4,475.41 4,475.41 0.0M
2023-05-03 4,480.00 4,480.00 4,480.00 4,480.00 0.0M
2023-05-02 4,476.00 4,490.00 4,430.15 4,490.00 0.0M
2023-04-28 4,521.00 4,521.00 4,521.00 4,521.00 0.0M
2023-04-25 4,434.00 4,438.00 4,415.00 4,427.12 0.1M
2023-04-19 4,510.00 4,510.00 4,510.00 4,510.00 0.0M
2023-04-17 4,505.70 4,505.70 4,505.70 4,505.70 0.0M
2023-04-14 4,506.00 4,506.00 4,506.00 4,506.00 0.0M
2023-04-13 4,495.00 4,495.00 4,495.00 4,495.00 0.0M
2023-04-05 4,500.00 4,504.00 4,435.01 4,504.00 0.0M
2023-04-04 4,495.00 4,505.00 4,495.00 4,500.00 0.0M
2023-03-31 4,441.00 4,500.00 4,441.00 4,490.00 0.0M
2023-03-22 4,470.00 4,470.00 4,470.00 4,470.00 0.0M
2023-03-21 4,476.00 4,476.00 4,476.00 4,476.00 0.0M
2023-03-17 4,490.00 4,490.00 4,489.00 4,489.00 0.0M
2023-03-16 4,500.00 4,500.00 4,490.00 4,490.00 0.0M
2023-03-15 4,366.00 4,366.00 4,366.00 4,366.00 0.0M
2023-03-13 4,366.91 4,366.91 4,366.91 4,366.91 0.0M
2023-03-09 4,260.00 4,260.00 4,260.00 4,260.00 0.0M
2023-03-07 4,280.00 4,280.00 4,280.00 4,280.00 0.0M
2023-02-22 4,280.00 4,280.00 4,280.00 4,280.00 0.0M
2023-02-21 4,395.00 4,395.00 4,395.00 4,395.00 0.0M
2023-02-14 4,480.79 4,480.79 4,480.79 4,480.79 0.2M
2023-02-10 4,600.00 4,600.00 4,501.19 4,501.19 0.0M
2023-02-09 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2023-02-02 4,410.00 4,410.00 4,410.00 4,410.00 0.0M
2023-02-01 4,410.00 4,410.00 4,410.00 4,410.00 0.0M
2023-01-27 4,660.00 4,660.00 4,660.00 4,660.00 0.0M
2023-01-23 4,350.00 4,350.00 4,350.00 4,350.00 0.0M
2023-01-20 4,187.00 4,187.00 4,187.00 4,187.00 0.0M
2023-01-19 4,187.00 4,187.00 4,187.00 4,187.00 0.0M
2023-01-13 4,241.97 4,241.97 4,241.97 4,241.97 0.0M
2023-01-12 4,208.00 4,208.00 4,208.00 4,208.00 0.0M
2023-01-11 4,185.83 4,185.83 4,185.83 4,185.83 0.0M
2023-01-09 4,198.90 4,205.30 4,198.90 4,205.30 0.0M
2023-01-06 4,107.00 4,107.00 4,107.00 4,107.00 0.0M
2023-01-05 4,200.00 4,200.00 4,200.00 4,200.00 0.0M
2023-01-02 4,294.00 4,294.00 4,294.00 4,294.00 0.0M