Vanguard Short-Term Treasury Index Fund ETF Shares

VGSH
🏛️ Mexiko →
1,084.01
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
2021-12-31 1,242.00 1,242.00 1,242.00 1,242.00 0.0M
2021-12-23 1,259.00 1,259.00 1,259.00 1,259.00 0.0M
2021-12-21 1,277.81 1,277.81 1,277.81 1,277.81 0.0M
2021-12-09 1,284.00 1,284.00 1,280.00 1,280.00 0.0M
2021-12-08 1,285.01 1,285.01 1,285.01 1,285.01 0.0M
2021-12-07 1,284.92 1,284.92 1,284.92 1,284.92 0.0M
2021-12-06 1,293.00 1,293.00 1,293.00 1,293.00 0.0M
2021-12-02 1,301.50 1,301.50 1,301.50 1,301.50 0.0M
2021-12-01 1,297.00 1,297.50 1,297.00 1,297.50 0.0M
2021-11-30 1,336.72 1,336.72 1,320.00 1,320.00 0.0M
2021-11-29 1,328.61 1,328.61 1,324.80 1,324.80 0.0M
2021-11-26 1,338.50 1,338.50 1,333.57 1,333.57 0.0M
2021-11-24 1,295.00 1,315.00 1,295.00 1,307.00 0.0M
2021-11-23 1,295.00 1,295.00 1,295.00 1,295.00 0.0M
2021-11-19 1,271.00 1,271.00 1,271.00 1,271.00 0.0M
2021-11-17 1,265.00 1,267.13 1,265.00 1,267.13 0.0M
2021-11-16 1,273.00 1,273.00 1,269.00 1,269.00 0.0M
2021-11-12 1,256.83 1,256.83 1,256.83 1,256.83 0.0M
2021-11-11 1,251.71 1,251.71 1,251.71 1,251.71 0.0M
2021-11-10 1,250.78 1,250.78 1,250.78 1,250.78 0.0M
2021-11-09 1,241.01 1,241.01 1,241.01 1,241.01 0.0M
2021-11-05 1,250.00 1,250.01 1,250.00 1,250.01 0.0M
2021-11-01 1,272.12 1,272.12 1,270.00 1,270.00 0.0M
2021-10-27 1,236.30 1,238.00 1,236.30 1,238.00 0.0M
2021-10-26 1,237.50 1,237.50 1,236.30 1,236.30 0.0M
2021-10-22 1,237.50 1,237.50 1,237.50 1,237.50 0.0M
2021-10-19 1,242.50 1,242.50 1,242.50 1,242.50 0.0M
2021-10-18 1,248.00 1,249.00 1,247.77 1,248.63 0.1M
2021-10-15 1,262.00 1,262.00 1,247.00 1,247.00 0.0M
2021-10-14 1,265.00 1,265.00 1,260.50 1,260.50 0.0M
2021-10-13 1,267.35 1,267.88 1,265.00 1,265.00 0.0M
2021-10-12 1,273.57 1,273.57 1,268.00 1,268.00 0.0M
2021-10-11 1,272.00 1,272.00 1,272.00 1,272.00 0.0M
2021-10-07 1,265.00 1,265.00 1,265.00 1,265.00 0.0M
2021-10-04 1,263.82 1,263.82 1,263.82 1,263.82 0.0M
2021-10-01 1,257.38 1,257.38 1,257.38 1,257.38 0.0M
2021-09-29 1,257.38 1,257.38 1,257.38 1,257.38 0.0M
2021-09-28 1,236.00 1,236.13 1,236.00 1,236.13 0.0M
2021-09-27 1,236.13 1,236.13 1,236.13 1,236.13 0.0M
2021-09-20 1,237.50 1,238.00 1,237.50 1,238.00 0.0M
2021-09-17 1,235.00 1,235.00 1,235.00 1,235.00 0.0M
2021-09-09 1,226.70 1,226.70 1,226.70 1,226.70 0.0M
2021-09-08 1,224.00 1,226.58 1,224.00 1,226.58 0.0M
2021-09-07 1,224.00 1,226.10 1,224.00 1,226.10 0.0M
2021-09-03 1,222.00 1,225.00 1,218.00 1,218.00 0.0M
2021-09-02 1,235.00 1,235.00 1,229.00 1,229.00 0.0M
2021-09-01 1,235.00 1,235.00 1,235.00 1,235.00 0.0M
2021-08-30 1,236.00 1,236.00 1,236.00 1,236.00 0.0M
2021-08-23 1,252.69 1,252.69 1,252.69 1,252.69 0.0M
2021-08-20 1,254.00 1,254.00 1,254.00 1,254.00 0.0M
2021-08-18 1,228.92 1,228.92 1,228.92 1,228.92 0.0M
2021-08-11 1,234.00 1,234.00 1,227.10 1,227.10 0.0M
2021-08-10 1,236.00 1,236.00 1,235.00 1,235.00 0.0M
2021-08-09 1,232.00 1,232.00 1,227.10 1,227.10 0.0M
2021-08-05 1,225.42 1,225.42 1,225.42 1,225.42 0.0M
2021-08-04 1,228.25 1,228.25 1,227.65 1,227.65 0.1M
2021-08-03 1,223.00 1,223.00 1,223.00 1,223.00 0.0M
2021-08-02 1,223.00 1,223.00 1,223.00 1,223.00 0.0M
2021-07-28 1,224.67 1,224.67 1,221.00 1,221.00 0.0M
2021-07-27 1,210.61 1,222.00 1,210.61 1,222.00 0.0M
2021-07-26 1,225.00 1,229.99 1,225.00 1,225.00 0.0M
2021-07-21 1,239.00 1,239.00 1,239.00 1,239.00 0.0M
2021-07-20 1,236.00 1,236.00 1,236.00 1,236.00 0.0M
2021-07-16 1,220.30 1,220.30 1,220.30 1,220.30 0.0M
2021-07-14 1,221.00 1,221.00 1,221.00 1,221.00 0.0M
2021-07-13 1,230.00 1,232.00 1,230.00 1,232.00 0.0M
2021-07-12 1,221.98 1,221.98 1,221.98 1,221.98 0.0M
2021-07-08 1,230.00 1,231.00 1,230.00 1,231.00 0.0M
2021-07-07 1,230.00 1,230.00 1,230.00 1,230.00 0.2M
2021-07-06 1,269.90 1,269.90 1,223.00 1,223.00 0.0M
2021-07-05 1,269.90 1,269.90 1,269.90 1,269.90 0.0M
2021-07-01 1,233.00 1,233.00 1,233.00 1,233.00 0.0M
2021-06-28 1,216.50 1,216.50 1,216.00 1,216.00 0.0M
2021-06-25 1,218.00 1,218.00 1,218.00 1,218.00 0.0M
2021-06-24 1,232.34 1,232.34 1,219.00 1,219.00 0.0M
2021-06-23 1,241.03 1,241.03 1,235.00 1,235.00 0.2M
2021-06-22 1,265.00 1,265.00 1,265.00 1,265.00 0.0M
2021-06-21 1,263.29 1,263.29 1,263.29 1,263.29 0.0M
2021-06-18 1,268.00 1,268.00 1,266.00 1,266.00 0.0M
2021-06-17 1,250.00 1,257.00 1,250.00 1,257.00 0.0M
2021-06-16 1,244.19 1,244.19 1,242.00 1,242.00 0.0M
2021-06-15 1,230.00 1,238.00 1,230.00 1,238.00 0.0M
2021-06-11 1,221.63 1,230.00 1,221.63 1,230.00 0.0M
2021-06-10 1,215.00 1,215.00 1,212.20 1,212.20 0.0M
2021-06-08 1,214.10 1,214.10 1,214.10 1,214.10 0.0M
2021-06-07 1,223.75 1,223.75 1,217.00 1,217.00 0.0M
2021-06-03 1,230.00 1,233.00 1,230.00 1,233.00 0.0M
2021-06-02 1,224.76 1,224.76 1,224.76 1,224.76 0.0M
2021-06-01 1,230.99 1,230.99 1,223.00 1,223.75 0.0M
2021-05-31 1,230.99 1,230.99 1,230.99 1,230.99 0.0M
2021-05-28 1,231.00 1,231.00 1,231.00 1,231.00 0.0M
2021-05-25 1,226.00 1,226.00 1,226.00 1,226.00 0.0M
2021-05-24 1,219.00 1,219.00 1,219.00 1,219.00 0.0M
2021-05-21 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2021-05-19 1,218.85 1,218.86 1,217.70 1,217.70 0.0M
2021-05-18 1,218.00 1,218.00 1,218.00 1,218.00 0.0M
2021-05-13 1,233.00 1,236.00 1,231.50 1,236.00 0.0M
2021-05-11 1,222.50 1,228.30 1,222.50 1,228.30 0.0M
2021-05-10 1,228.99 1,228.99 1,222.50 1,222.50 0.0M
2021-05-07 1,236.00 1,236.00 1,229.99 1,229.99 0.0M
2021-05-06 1,236.00 1,236.00 1,236.00 1,236.00 0.0M
2021-05-05 1,243.00 1,247.50 1,243.00 1,247.50 0.0M
2021-05-04 1,243.50 1,243.50 1,243.50 1,243.50 0.0M
2021-04-29 1,236.00 1,236.00 1,236.00 1,236.00 0.0M
2021-04-28 1,232.82 1,232.82 1,225.50 1,225.50 0.1M
2021-04-27 1,232.82 1,232.82 1,232.82 1,232.82 0.0M
2021-04-26 1,221.00 1,221.00 1,221.00 1,221.00 0.0M
2021-04-23 1,230.00 1,230.00 1,220.00 1,220.00 0.0M
2021-04-22 1,228.00 1,230.00 1,228.00 1,230.00 0.0M
2021-04-20 1,222.00 1,225.80 1,222.00 1,225.80 0.0M
2021-04-19 1,223.00 1,223.00 1,222.00 1,222.00 0.0M
2021-04-16 1,225.00 1,227.00 1,225.00 1,227.00 0.0M
2021-04-15 1,225.00 1,229.50 1,225.00 1,229.50 0.0M
2021-04-13 1,235.50 1,235.50 1,231.50 1,232.65 0.0M
2021-04-12 1,238.00 1,238.00 1,236.26 1,236.26 0.0M
2021-04-08 1,238.00 1,238.00 1,238.00 1,238.00 0.0M
2021-04-07 1,243.50 1,243.50 1,243.50 1,243.50 0.0M
2021-04-06 1,244.00 1,245.00 1,241.00 1,241.00 0.0M
2021-04-05 1,248.01 1,248.01 1,244.00 1,244.00 0.0M
2021-03-23 1,248.01 1,248.01 1,248.01 1,248.01 0.0M
2021-03-22 1,273.00 1,273.00 1,265.00 1,265.00 0.0M
2021-03-19 1,265.00 1,265.00 1,265.00 1,265.00 0.0M
2021-03-17 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2021-03-12 1,278.00 1,278.00 1,277.00 1,277.00 0.0M
2021-03-11 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2021-03-10 1,291.00 1,291.00 1,285.00 1,286.94 0.0M
2021-03-09 1,305.10 1,305.10 1,305.10 1,305.10 0.0M
2021-03-08 1,322.00 1,325.97 1,314.68 1,319.68 0.0M
2021-03-05 1,307.00 1,307.70 1,306.00 1,307.70 0.0M
2021-03-04 1,283.00 1,294.00 1,282.00 1,294.00 0.0M
2021-03-03 1,282.00 1,286.00 1,282.00 1,286.00 0.0M
2021-03-02 1,267.00 1,267.00 1,267.00 1,267.00 0.0M
2021-03-01 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2021-02-26 1,285.00 1,291.00 1,285.00 1,291.00 0.0M
2021-02-25 1,285.00 1,286.00 1,285.00 1,285.00 0.0M
2021-02-24 1,256.30 1,257.17 1,256.00 1,256.00 0.0M
2021-02-22 1,278.00 1,280.50 1,277.00 1,277.00 0.0M
2021-02-19 1,255.88 1,260.00 1,255.88 1,260.00 0.0M
2021-02-17 1,249.00 1,249.00 1,242.56 1,242.56 0.0M
2021-02-16 1,240.00 1,242.00 1,240.00 1,242.00 0.0M
2021-02-12 1,229.53 1,229.53 1,227.96 1,227.97 0.0M
2021-02-11 1,236.00 1,238.00 1,236.00 1,238.00 0.0M
2021-02-10 1,238.00 1,238.00 1,236.00 1,236.00 0.0M
2021-02-09 1,238.00 1,238.00 1,234.00 1,235.03 0.0M
2021-02-04 1,261.00 1,261.00 1,261.00 1,261.00 0.0M
2021-01-29 1,260.00 1,260.00 1,260.00 1,260.00 0.0M
2021-01-28 1,248.95 1,254.99 1,248.92 1,254.99 1.3M
2021-01-27 1,250.00 1,250.00 1,245.20 1,248.89 0.0M
2021-01-26 1,228.50 1,228.50 1,228.50 1,228.50 0.0M
2021-01-25 1,240.00 1,240.00 1,239.74 1,239.74 0.0M
2021-01-22 1,230.00 1,230.00 1,229.01 1,229.01 0.0M
2021-01-20 1,209.91 1,209.91 1,209.91 1,209.91 0.0M
2021-01-19 1,209.09 1,213.66 1,209.09 1,213.66 0.1M
2021-01-13 1,220.23 1,224.01 1,220.23 1,224.01 0.2M
2021-01-11 1,239.24 1,239.24 1,239.24 1,239.24 0.0M
2021-01-08 1,228.75 1,230.89 1,228.75 1,230.89 0.0M
2021-01-07 1,233.77 1,233.77 1,233.77 1,233.77 0.0M