Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares

VTIP
🏛️ Mexiko →
933.71
Letzte Aktualisierung: 2025-09-22
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
2021-12-29 1,057.27 1,057.27 1,057.27 1,057.27 0.0M
2021-12-17 1,085.51 1,097.84 1,085.51 1,096.18 0.0M
2021-12-16 1,102.10 1,102.10 1,097.84 1,097.84 0.0M
2021-12-14 1,101.80 1,102.10 1,101.80 1,102.10 0.0M
2021-12-07 1,125.00 1,125.00 1,097.85 1,097.85 0.0M
2021-12-02 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2021-12-01 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2021-11-30 1,142.77 1,142.77 1,120.00 1,120.00 0.0M
2021-11-29 1,140.50 1,140.50 1,140.00 1,140.00 0.0M
2021-11-26 1,141.00 1,141.00 1,140.50 1,140.50 0.0M
2021-11-19 1,092.96 1,092.96 1,092.96 1,092.96 0.0M
2021-11-12 1,074.88 1,078.97 1,074.88 1,078.97 0.0M
2021-11-11 1,062.00 1,062.00 1,062.00 1,062.00 0.0M
2021-11-09 1,062.00 1,062.00 1,062.00 1,062.00 0.0M
2021-11-08 1,073.00 1,073.00 1,062.00 1,062.00 0.0M
2021-11-04 1,073.00 1,073.00 1,073.00 1,073.00 0.0M
2021-11-03 1,081.08 1,081.08 1,071.00 1,073.00 0.0M
2021-11-01 1,071.00 1,081.08 1,071.00 1,081.08 0.0M
2021-10-29 1,071.00 1,071.00 1,071.00 1,071.00 0.0M
2021-10-28 1,058.91 1,062.00 1,058.91 1,062.00 0.0M
2021-10-25 1,052.00 1,052.00 1,052.00 1,052.00 0.0M
2021-10-20 1,048.27 1,048.27 1,038.72 1,048.00 0.1M
2021-10-19 1,067.01 1,067.01 1,050.33 1,053.00 0.0M
2021-10-15 1,100.00 1,100.00 1,057.00 1,057.00 0.0M
2021-10-14 1,085.00 1,085.00 1,067.00 1,067.00 0.0M
2021-10-12 1,084.00 1,084.00 1,084.00 1,084.00 0.0M
2021-10-11 1,092.19 1,092.19 1,083.00 1,083.00 0.0M
2021-10-08 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2021-10-05 1,065.11 1,065.11 1,065.11 1,065.11 0.0M
2021-10-04 1,064.00 1,064.00 1,064.00 1,064.00 0.0M
2021-10-01 1,075.95 1,075.95 1,075.95 1,075.95 0.0M
2021-09-30 1,080.20 1,082.00 1,080.20 1,082.00 0.0M
2021-09-29 1,075.95 1,085.00 1,075.95 1,080.00 0.0M
2021-09-28 1,072.00 1,072.00 1,072.00 1,072.00 0.0M
2021-09-27 1,058.50 1,058.50 1,058.50 1,058.50 0.0M
2021-09-24 1,056.00 1,056.00 1,056.00 1,056.00 0.0M
2021-09-23 1,054.00 1,054.00 1,054.00 1,054.00 0.0M
2021-09-22 1,060.00 1,060.00 1,051.50 1,051.50 0.0M
2021-09-21 1,059.12 1,061.71 1,059.12 1,059.12 0.0M
2021-09-20 1,060.23 1,062.00 1,058.78 1,061.72 0.0M
2021-09-15 1,043.00 1,043.00 1,043.00 1,043.00 0.0M
2021-09-14 1,047.00 1,047.00 1,040.13 1,040.13 0.0M
2021-09-13 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2021-09-07 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2021-09-03 1,053.19 1,053.19 1,050.00 1,050.00 0.0M
2021-09-01 1,070.19 1,070.19 1,049.00 1,050.00 0.0M
2021-08-26 1,065.50 1,065.50 1,059.86 1,059.86 0.0M
2021-08-25 1,065.50 1,065.50 1,065.50 1,065.50 0.0M
2021-08-24 1,061.81 1,061.81 1,061.81 1,061.81 0.2M
2021-08-23 1,066.00 1,066.00 1,065.00 1,065.00 0.0M
2021-08-20 1,066.00 1,066.00 1,066.00 1,066.00 0.0M
2021-08-18 1,048.08 1,048.08 1,048.08 1,048.08 0.0M
2021-08-17 1,060.00 1,060.00 1,054.00 1,054.00 0.0M
2021-08-12 1,054.00 1,054.00 1,054.00 1,054.00 0.0M
2021-08-09 1,054.00 1,054.00 1,054.00 1,054.00 0.0M
2021-08-02 1,061.00 1,061.00 1,044.75 1,044.75 0.0M
2021-07-30 1,061.00 1,061.00 1,061.00 1,061.00 0.0M
2021-07-20 1,044.75 1,044.75 1,044.75 1,044.75 0.0M
2021-07-19 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2021-07-16 1,051.00 1,051.00 1,051.00 1,051.00 0.0M
2021-07-13 1,045.77 1,045.77 1,045.77 1,045.77 0.0M
2021-07-06 1,080.00 1,080.00 1,038.79 1,038.79 0.0M
2021-07-05 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2021-06-30 1,042.20 1,045.24 1,042.20 1,045.24 0.0M
2021-06-25 1,034.75 1,034.75 1,034.75 1,034.75 0.0M
2021-06-24 1,039.51 1,039.51 1,039.51 1,039.51 0.0M
2021-06-21 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2021-06-16 1,053.49 1,053.60 1,053.49 1,053.60 0.0M
2021-06-14 1,030.01 1,030.01 1,030.01 1,030.01 0.0M
2021-06-09 1,032.00 1,032.00 1,030.85 1,030.85 0.0M
2021-06-08 1,030.00 1,035.00 1,025.00 1,032.94 0.0M
2021-05-25 1,038.65 1,038.65 1,038.65 1,038.65 0.0M
2021-05-12 1,052.23 1,052.23 1,052.23 1,052.23 0.1M
2021-05-11 1,035.92 1,035.92 1,035.92 1,035.92 0.0M
2021-05-10 1,039.15 1,039.15 1,039.15 1,039.15 0.0M
2021-05-07 1,060.49 1,060.49 1,060.49 1,060.49 0.0M
2021-05-05 1,059.12 1,059.12 1,059.12 1,059.12 0.0M
2021-04-13 1,042.00 1,042.00 1,042.00 1,042.00 0.0M
2021-04-08 1,037.60 1,037.60 1,035.00 1,035.00 0.0M
2021-04-07 1,041.64 1,041.64 1,041.64 1,041.64 0.0M
2021-04-06 1,038.24 1,038.24 1,038.24 1,038.24 0.0M
2021-03-30 1,063.00 1,063.00 1,063.00 1,063.00 0.0M
2021-03-25 1,057.33 1,057.33 1,057.33 1,057.33 0.0M
2021-03-22 1,061.38 1,061.38 1,061.38 1,061.38 0.0M
2021-03-19 1,056.87 1,056.87 1,056.87 1,056.87 0.0M
2021-03-10 1,076.00 1,076.00 1,075.50 1,075.50 0.0M
2021-03-08 1,045.00 1,078.01 1,045.00 1,078.01 0.0M
2021-03-03 1,056.01 1,080.00 1,056.01 1,080.00 0.0M
2021-03-02 1,067.00 1,067.00 1,063.57 1,063.57 0.0M
2021-03-01 1,063.00 1,063.00 1,063.00 1,063.00 0.0M
2021-02-26 1,073.05 1,073.05 1,072.97 1,072.97 0.0M
2021-02-24 1,053.51 1,053.51 1,049.98 1,049.98 0.0M
2021-02-23 1,068.93 1,068.93 1,055.75 1,055.75 0.0M
2021-02-22 1,063.62 1,063.62 1,063.62 1,063.62 0.0M
2021-02-18 1,049.00 1,049.00 1,049.00 1,049.00 0.0M
2021-02-17 1,038.10 1,048.96 1,038.10 1,048.96 0.0M
2021-02-16 1,040.01 1,043.57 1,038.10 1,038.10 0.0M
2021-02-15 1,040.01 1,040.01 1,040.01 1,040.01 0.0M
2021-02-11 1,040.01 1,040.01 1,040.01 1,040.01 0.0M
2021-02-09 1,048.29 1,053.53 1,040.01 1,040.01 0.0M
2021-02-05 1,048.29 1,048.29 1,048.29 1,048.29 0.0M
2021-02-04 1,048.98 1,048.98 1,048.98 1,048.98 0.0M
2021-02-03 1,036.00 1,036.00 1,036.00 1,036.00 0.0M
2021-02-02 1,035.81 1,035.81 1,035.50 1,035.50 0.0M
2021-01-29 1,050.00 1,052.00 1,050.00 1,052.00 0.0M
2021-01-28 1,041.79 1,041.79 1,039.50 1,039.50 0.0M
2021-01-27 1,027.01 1,040.05 1,027.01 1,037.40 0.0M
2021-01-26 1,032.00 1,032.00 1,027.00 1,027.00 0.0M
2021-01-25 1,025.00 1,032.51 1,025.00 1,032.51 0.0M
2021-01-22 1,024.10 1,024.10 1,024.10 1,024.10 0.0M
2021-01-21 1,005.20 1,005.20 1,005.20 1,005.20 0.0M
2021-01-20 1,007.30 1,007.30 1,007.30 1,007.30 0.0M
2021-01-19 1,010.18 1,010.18 1,010.18 1,010.18 0.0M
2021-01-13 1,016.81 1,016.81 1,016.81 1,016.81 0.0M
2021-01-12 1,025.00 1,025.00 1,017.00 1,017.00 0.0M
2021-01-11 1,025.97 1,025.97 1,025.00 1,025.00 0.0M
2021-01-08 1,024.16 1,025.97 1,024.16 1,025.97 0.0M
2021-01-07 1,030.00 1,030.00 1,030.00 1,030.00 0.1M
2021-01-06 1,025.00 1,025.00 1,017.20 1,017.20 0.0M
2021-01-05 1,030.12 1,030.12 1,017.20 1,017.20 0.0M
2021-01-04 1,030.12 1,030.12 1,030.12 1,030.12 0.0M