Vanguard Small-Cap Index Fund ETF Shares

VB
🏛️ Mexiko →
4,683.38
Letzte Aktualisierung: 2025-09-26
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 4,657.70 4,657.70 4,657.70 4,657.70 0.0M
2021-12-23 4,654.00 4,654.00 4,654.00 4,654.00 0.0M
2021-12-22 4,805.00 4,805.00 4,650.00 4,650.00 0.0M
2021-12-17 4,799.97 4,799.97 4,799.97 4,799.97 0.0M
2021-12-08 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-12-07 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-11-19 4,880.00 4,880.00 4,880.00 4,880.00 0.0M
2021-11-05 4,880.00 4,880.00 4,880.00 4,880.00 0.0M
2021-11-04 4,880.00 4,880.00 4,880.00 4,880.00 0.0M
2021-11-01 4,606.18 4,880.00 4,606.18 4,880.00 0.0M
2021-10-27 4,606.18 4,606.18 4,606.18 4,606.18 0.0M
2021-10-21 4,655.00 4,655.00 4,655.00 4,655.00 0.0M
2021-10-19 4,725.00 4,725.00 4,725.00 4,725.00 0.0M
2021-10-18 4,596.16 4,625.90 4,596.16 4,625.90 0.0M
2021-10-14 4,658.00 4,658.00 4,658.00 4,658.00 0.0M
2021-10-13 4,620.00 4,620.00 4,620.00 4,620.00 0.0M
2021-10-12 4,625.00 4,625.00 4,612.00 4,612.00 0.0M
2021-10-05 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2021-09-29 4,580.00 4,580.00 4,580.00 4,580.00 0.0M
2021-09-28 4,555.00 4,577.77 4,555.00 4,577.77 0.0M
2021-09-27 4,512.00 4,512.00 4,512.00 4,512.00 0.0M
2021-09-17 4,449.30 4,449.30 4,449.30 4,449.30 0.0M
2021-09-15 4,450.00 4,450.00 4,447.10 4,449.30 0.0M
2021-09-09 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2021-09-07 4,550.00 4,550.00 4,533.00 4,533.00 0.0M
2021-09-03 4,546.25 4,546.25 4,546.25 4,546.25 0.0M
2021-08-31 4,548.00 4,548.00 4,548.00 4,548.00 0.0M
2021-08-27 4,574.00 4,574.00 4,574.00 4,574.00 0.0M
2021-08-24 4,394.43 4,503.00 4,394.43 4,503.00 0.0M
2021-08-16 4,425.34 4,425.34 4,425.34 4,425.34 0.0M
2021-08-12 4,466.00 4,468.50 4,466.00 4,468.50 0.0M
2021-08-11 4,450.00 4,466.00 4,450.00 4,466.00 0.0M
2021-08-05 4,432.00 4,433.00 4,432.00 4,433.00 0.0M
2021-08-04 4,399.00 4,399.00 4,399.00 4,399.00 0.0M
2021-08-02 4,350.00 4,420.00 4,350.00 4,400.00 0.0M
2021-07-29 4,353.00 4,353.00 4,353.00 4,353.00 0.0M
2021-07-28 4,375.00 4,375.00 4,353.00 4,353.00 0.0M
2021-07-27 4,424.99 4,424.99 4,371.00 4,375.00 0.0M
2021-07-26 4,400.00 4,400.00 4,400.00 4,400.00 0.0M
2021-07-23 4,400.00 4,400.00 4,400.00 4,400.00 0.0M
2021-07-22 4,413.00 4,413.00 4,408.00 4,408.00 0.0M
2021-07-20 4,360.00 4,366.00 4,360.00 4,366.00 0.0M
2021-07-19 4,257.50 4,257.50 4,232.00 4,232.00 0.0M
2021-07-16 4,300.00 4,300.00 4,300.00 4,300.00 0.0M
2021-07-14 4,374.00 4,374.00 4,374.00 4,374.00 0.0M
2021-07-13 4,466.00 4,466.00 4,448.50 4,448.50 0.0M
2021-07-12 4,475.00 4,475.00 4,475.00 4,475.00 0.0M
2021-07-09 4,447.00 4,447.00 4,447.00 4,447.00 0.0M
2021-07-07 4,447.00 4,447.00 4,447.00 4,447.00 0.0M
2021-07-06 4,476.00 4,476.00 4,476.00 4,476.00 0.0M
2021-07-02 4,483.90 4,483.90 4,483.90 4,483.90 0.0M
2021-07-01 4,525.18 4,538.72 4,525.18 4,538.72 0.0M
2021-06-30 4,496.20 4,497.00 4,496.20 4,497.00 0.0M
2021-06-25 4,523.50 4,530.00 4,520.00 4,530.00 0.0M
2021-06-24 4,490.00 4,490.00 4,490.00 4,490.00 0.0M
2021-06-23 4,544.35 4,544.35 4,544.35 4,544.35 0.0M
2021-06-21 4,555.00 4,555.00 4,555.00 4,555.00 0.0M
2021-06-18 4,505.79 4,505.79 4,505.79 4,505.79 0.0M
2021-06-17 4,536.00 4,536.00 4,536.00 4,536.00 0.0M
2021-06-15 4,551.00 4,551.00 4,528.00 4,528.10 0.0M
2021-06-14 4,533.20 4,533.20 4,533.20 4,533.20 0.0M
2021-06-11 4,518.53 4,518.53 4,518.53 4,518.53 0.0M
2021-06-10 4,503.50 4,503.50 4,466.00 4,470.00 0.0M
2021-06-08 4,490.10 4,503.50 4,490.10 4,503.50 0.0M
2021-06-04 4,480.00 4,480.00 4,480.00 4,480.00 0.0M
2021-06-03 4,508.00 4,508.80 4,508.00 4,508.80 0.0M
2021-06-02 4,472.00 4,480.00 4,472.00 4,480.00 0.0M
2021-05-27 4,450.36 4,450.36 4,450.36 4,450.36 0.0M
2021-05-26 4,377.00 4,377.00 4,377.00 4,377.00 0.0M
2021-05-24 4,362.88 4,372.00 4,362.88 4,372.00 0.0M
2021-05-20 4,309.00 4,309.00 4,309.00 4,309.00 0.0M
2021-05-19 4,299.35 4,299.35 4,299.35 4,299.35 0.0M
2021-05-13 4,280.00 4,294.00 4,280.00 4,294.00 0.0M
2021-05-12 4,325.00 4,325.00 4,287.00 4,287.00 0.0M
2021-05-07 4,448.00 4,460.00 4,448.00 4,460.00 0.0M
2021-05-06 4,403.00 4,406.00 4,403.00 4,406.00 0.0M
2021-05-05 4,490.00 4,490.00 4,490.00 4,490.00 0.0M
2021-05-03 4,522.00 4,530.00 4,520.50 4,520.50 0.0M
2021-04-29 4,520.00 4,520.00 4,515.00 4,515.00 0.0M
2021-04-27 4,510.00 4,510.16 4,500.00 4,510.16 0.0M
2021-04-26 4,475.80 4,475.80 4,475.80 4,475.80 0.0M
2021-04-23 4,410.00 4,410.00 4,410.00 4,410.00 0.0M
2021-04-22 4,395.00 4,395.00 4,378.00 4,378.00 0.0M
2021-04-20 4,282.50 4,282.50 4,280.87 4,280.87 0.0M
2021-04-19 4,350.00 4,350.00 4,350.00 4,350.00 0.0M
2021-04-16 4,487.99 4,487.99 4,422.00 4,422.00 0.0M
2021-04-15 4,369.00 4,369.00 4,369.00 4,369.00 0.0M
2021-04-14 4,409.90 4,409.90 4,409.90 4,409.90 0.0M
2021-04-13 4,380.00 4,380.00 4,380.00 4,380.00 0.0M
2021-04-12 4,390.00 4,390.00 4,390.00 4,390.00 0.0M
2021-04-08 4,372.00 4,375.00 4,355.00 4,369.31 0.0M
2021-04-07 4,390.00 4,390.00 4,390.00 4,390.00 0.0M
2021-04-06 4,431.90 4,431.90 4,410.00 4,415.93 0.0M
2021-04-05 4,440.00 4,443.00 4,410.00 4,443.00 0.0M
2021-03-31 4,398.44 4,398.44 4,398.44 4,398.44 0.0M
2021-03-30 4,360.00 4,383.00 4,360.00 4,383.00 0.0M
2021-03-29 4,337.00 4,337.00 4,333.15 4,333.15 0.0M
2021-03-25 4,369.00 4,369.00 4,280.00 4,319.00 0.0M
2021-03-24 4,389.20 4,389.20 4,369.00 4,369.00 0.0M
2021-03-23 4,469.00 4,469.00 4,378.71 4,378.71 0.0M
2021-03-22 4,437.00 4,469.00 4,437.00 4,469.00 0.0M
2021-03-19 4,468.00 4,480.00 4,468.00 4,480.00 0.0M
2021-03-17 4,517.00 4,517.00 4,510.00 4,510.00 0.0M
2021-03-12 4,568.00 4,589.00 4,550.00 4,550.00 0.0M
2021-03-11 4,537.00 4,550.00 4,531.00 4,550.00 0.0M
2021-03-09 4,525.00 4,569.00 4,525.00 4,535.00 0.0M
2021-03-05 4,428.00 4,428.00 4,428.00 4,428.00 0.0M
2021-03-04 4,370.00 4,370.00 4,360.00 4,361.24 0.0M
2021-03-02 4,448.00 4,448.00 4,413.00 4,413.00 0.0M
2021-02-26 4,447.96 4,448.00 4,420.00 4,448.00 0.0M
2021-02-25 4,421.00 4,425.00 4,421.00 4,425.00 0.0M
2021-02-23 4,370.00 4,405.00 4,359.41 4,405.00 0.0M
2021-02-22 4,475.00 4,475.00 4,475.00 4,475.00 0.0M
2021-02-19 4,426.50 4,426.50 4,426.50 4,426.50 0.0M
2021-02-18 4,353.50 4,353.50 4,342.00 4,342.00 0.0M
2021-02-17 4,353.50 4,353.50 4,353.50 4,353.50 0.0M
2021-02-16 4,381.50 4,381.50 4,381.50 4,381.50 0.0M
2021-02-10 4,341.00 4,341.00 4,341.00 4,341.00 0.0M
2021-02-08 4,326.00 4,326.00 4,326.00 4,326.00 0.0M
2021-02-02 4,150.00 4,153.07 4,150.00 4,153.07 0.0M
2021-01-29 4,130.00 4,130.00 4,093.00 4,093.44 0.0M
2021-01-26 4,175.00 4,175.00 4,130.00 4,130.00 0.0M
2021-01-25 4,175.00 4,175.00 4,175.00 4,175.00 0.0M
2021-01-22 4,105.70 4,105.70 4,105.70 4,105.70 0.0M
2021-01-21 4,105.00 4,110.00 4,105.00 4,110.00 0.0M
2021-01-20 4,086.00 4,086.00 4,086.00 4,086.00 0.0M
2021-01-19 4,076.00 4,087.00 4,075.00 4,087.00 0.0M
2021-01-15 4,050.00 4,050.00 4,050.00 4,050.00 0.0M
2021-01-14 4,122.00 4,122.00 4,122.00 4,122.00 0.0M
2021-01-13 4,097.00 4,097.00 4,088.03 4,088.03 0.0M
2021-01-12 4,096.00 4,097.80 4,096.00 4,097.80 0.1M
2021-01-11 4,093.50 4,093.50 4,085.00 4,085.00 0.0M
2021-01-08 4,120.00 4,120.00 4,061.00 4,061.00 0.0M
2021-01-07 3,944.48 4,076.59 3,944.48 4,076.59 0.0M
2021-01-06 3,944.48 3,944.48 3,944.48 3,944.48 0.0M
2021-01-05 3,872.00 3,872.00 3,872.00 3,872.00 0.0M
2021-01-04 3,809.50 3,812.16 3,809.50 3,812.16 0.0M