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
2022-12-29 940.00 940.00 940.00 940.00 0.0M
2022-12-19 948.00 948.00 948.00 948.00 0.0M
2022-12-15 949.02 949.02 949.02 949.02 0.0M
2022-12-09 949.02 949.02 949.02 949.02 0.0M
2022-11-30 939.78 939.78 939.78 939.78 0.0M
2022-11-28 945.00 945.00 945.00 945.00 0.0M
2022-11-25 939.79 939.79 939.79 939.79 0.0M
2022-11-23 924.50 924.50 924.50 924.50 0.0M
2022-11-18 924.50 924.50 924.50 924.50 0.0M
2022-11-17 930.00 930.00 930.00 930.00 0.0M
2022-11-15 931.00 931.00 924.87 924.87 0.1M
2022-11-11 931.00 931.00 931.00 931.00 0.0M
2022-11-10 926.71 926.71 926.71 926.71 0.0M
2022-11-09 931.64 932.54 931.00 931.00 0.0M
2022-11-04 930.00 930.00 927.00 927.05 0.0M
2022-11-03 945.56 945.56 945.56 945.56 0.0M
2022-10-31 945.56 945.56 945.56 945.56 0.0M
2022-10-28 947.01 947.01 947.01 947.01 0.0M
2022-10-27 949.79 949.79 949.79 949.79 0.0M
2022-10-26 949.79 949.79 949.79 949.79 0.0M
2022-10-24 951.01 951.01 951.01 951.01 0.0M
2022-10-21 951.01 951.01 951.01 951.01 0.0M
2022-10-20 951.01 951.01 951.01 951.01 0.0M
2022-10-13 949.50 949.50 949.50 949.50 0.0M
2022-10-12 952.50 952.50 952.50 952.50 0.0M
2022-10-11 952.00 954.00 952.00 954.00 0.0M
2022-10-10 947.40 947.40 947.40 947.40 0.0M
2022-10-07 958.22 958.22 958.22 958.22 0.0M
2022-10-06 958.23 958.23 958.23 958.23 0.0M
2022-10-05 960.00 960.00 954.00 954.00 0.0M
2022-10-03 954.00 954.00 954.00 954.00 0.0M
2022-09-29 977.72 977.72 977.72 977.72 0.0M
2022-09-27 979.88 979.88 979.88 979.88 0.0M
2022-09-26 983.00 983.00 983.00 983.00 0.0M
2022-09-23 983.00 983.00 983.00 983.00 0.0M
2022-09-19 981.85 981.85 981.85 981.85 0.0M
2022-09-09 981.85 981.85 981.85 981.85 0.1M
2022-09-06 990.00 990.00 990.00 990.00 0.2M
2022-08-29 994.53 994.53 994.53 994.53 0.0M
2022-08-18 994.53 994.53 994.53 994.53 0.0M
2022-08-16 985.84 985.84 985.84 985.84 0.0M
2022-08-15 985.84 990.00 985.84 990.00 0.0M
2022-08-12 1,007.99 1,007.99 990.80 990.80 0.0M
2022-08-11 995.96 1,002.50 995.96 1,002.50 0.0M
2022-08-10 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2022-08-04 1,018.00 1,018.00 1,018.00 1,018.00 0.0M
2022-08-02 1,028.00 1,041.39 1,028.00 1,036.79 0.0M
2022-08-01 1,028.00 1,028.00 1,027.99 1,027.99 0.0M
2022-07-28 1,019.39 1,019.39 1,019.39 1,019.39 0.3M
2022-07-27 1,019.40 1,024.00 1,019.40 1,024.00 0.0M
2022-07-26 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2022-07-25 1,010.92 1,010.92 1,010.92 1,010.92 0.0M
2022-07-20 1,016.00 1,016.00 1,010.92 1,010.92 0.0M
2022-07-19 1,011.93 1,011.93 1,011.93 1,011.93 0.0M
2022-07-18 1,032.50 1,032.50 1,032.50 1,032.50 0.0M
2022-07-15 1,032.50 1,032.50 1,032.50 1,032.50 0.0M
2022-07-14 1,032.50 1,032.50 1,032.50 1,032.50 0.0M
2022-07-13 1,023.00 1,023.00 1,023.00 1,023.00 0.0M
2022-07-12 1,028.00 1,028.00 1,028.00 1,028.00 0.0M
2022-07-11 1,021.00 1,023.00 1,021.00 1,023.00 0.0M
2022-07-07 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2022-07-06 1,027.00 1,027.00 1,023.85 1,023.85 0.0M
2022-07-05 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2022-07-01 1,015.00 1,015.00 1,015.00 1,015.00 0.0M
2022-06-28 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2022-06-24 1,020.59 1,020.59 1,020.59 1,020.59 0.0M
2022-06-16 1,035.00 1,035.00 1,035.00 1,035.00 0.0M
2022-06-14 1,000.00 1,030.86 1,000.00 1,030.86 0.0M
2022-06-10 1,011.00 1,011.00 1,011.00 1,011.00 0.0M
2022-06-06 1,011.00 1,011.00 1,011.00 1,011.00 0.0M
2022-05-31 999.19 999.19 999.19 999.19 0.0M
2022-05-24 1,007.30 1,007.30 1,007.30 1,007.30 0.0M
2022-05-23 1,004.14 1,007.10 1,004.14 1,007.10 0.1M
2022-05-19 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2022-05-18 1,012.00 1,012.00 1,012.00 1,012.00 0.0M
2022-05-17 1,014.00 1,014.00 1,013.00 1,013.00 0.0M
2022-05-16 1,021.02 1,021.02 1,021.02 1,021.02 0.0M
2022-05-13 1,021.02 1,021.02 1,021.02 1,021.02 0.0M
2022-05-12 1,021.02 1,021.02 1,021.02 1,021.02 0.0M
2022-05-11 1,020.00 1,021.02 1,020.00 1,021.02 0.1M
2022-05-10 1,022.83 1,022.83 1,022.83 1,022.83 0.2M
2022-05-09 1,015.30 1,076.00 1,015.30 1,026.33 0.1M
2022-05-06 1,015.29 1,015.29 1,015.29 1,015.29 0.0M
2022-05-03 1,030.00 1,030.00 1,024.83 1,024.83 0.0M
2022-05-02 1,031.58 1,031.58 1,031.58 1,031.58 0.2M
2022-04-26 1,030.65 1,030.65 1,030.65 1,030.65 0.1M
2022-04-25 1,021.35 1,021.35 1,021.35 1,021.35 0.0M
2022-04-12 1,004.25 1,004.25 1,004.25 1,004.25 0.0M
2022-04-07 1,036.79 1,036.79 1,013.98 1,013.98 0.0M
2022-04-06 1,005.32 1,005.32 1,005.32 1,005.32 0.0M
2022-04-01 1,020.59 1,020.59 1,020.59 1,020.59 0.0M
2022-03-29 1,033.79 1,033.79 1,033.79 1,033.79 0.0M
2022-03-28 1,039.00 1,039.00 1,039.00 1,039.00 0.0M
2022-03-25 1,030.25 1,036.00 1,030.25 1,036.00 0.0M
2022-03-24 1,061.00 1,061.00 1,043.44 1,043.44 0.0M
2022-03-18 1,061.48 1,061.48 1,061.48 1,061.48 0.0M
2022-03-16 1,083.59 1,083.59 1,066.78 1,066.78 0.0M
2022-03-15 1,096.19 1,096.19 1,096.19 1,096.19 0.0M
2022-03-11 1,104.89 1,113.59 1,089.04 1,113.59 0.0M
2022-03-09 1,083.95 1,083.95 1,083.95 1,083.95 0.0M
2022-03-08 1,107.92 1,107.92 1,107.92 1,107.92 0.0M
2022-03-04 1,084.00 1,085.20 1,084.00 1,085.20 0.0M
2022-03-02 1,077.80 1,077.80 1,077.80 1,077.80 0.5M
2022-02-24 1,062.00 1,062.00 1,062.00 1,062.00 0.0M
2022-02-23 1,040.00 1,056.00 1,040.00 1,056.00 0.0M
2022-02-11 1,034.00 1,040.60 1,033.87 1,040.60 0.0M
2022-02-10 1,040.93 1,040.93 1,040.93 1,040.93 0.0M
2022-02-08 1,044.64 1,044.64 1,044.64 1,044.64 0.2M
2022-02-04 1,050.21 1,050.21 1,050.21 1,050.21 0.2M
2022-02-02 1,060.69 1,060.69 1,060.69 1,060.69 0.0M
2022-01-25 1,057.76 1,060.69 1,057.76 1,060.69 0.2M
2022-01-24 1,052.60 1,052.60 1,052.60 1,052.60 0.0M
2022-01-18 1,038.58 1,038.58 1,038.58 1,038.58 0.0M
2022-01-14 1,039.00 1,039.00 1,039.00 1,039.00 0.0M
2022-01-11 1,040.50 1,040.50 1,040.50 1,040.50 0.0M
2022-01-10 1,039.61 1,039.61 1,039.61 1,039.61 0.0M
2022-01-07 1,043.85 1,043.85 1,043.85 1,043.85 0.0M
2022-01-03 1,055.29 1,055.29 1,055.29 1,055.29 0.0M