Vanguard Total Stock Market Index Fund ETF Shares

VTI
🏛️ Mexiko →
6,009.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 5,994.85 5,994.85 5,994.85 5,994.85 0.0K
11:55 5,994.00 5,994.00 5,994.00 5,994.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5,984.99 6,009.01 5,980.01 6,009.01 0.0M
2025-09-25 5,994.85 5,994.85 5,994.00 5,994.00 0.0M
2025-09-24 6,041.71 6,041.71 6,028.00 6,028.00 0.0M
2025-09-23 6,043.00 6,045.00 6,023.00 6,023.00 0.0M
2025-09-22 6,022.00 6,063.01 6,022.00 6,063.00 0.0M
2025-09-19 6,015.00 6,017.32 6,015.00 6,017.32 0.0M
2025-09-18 5,988.58 6,010.24 5,988.58 6,010.24 0.0M
2025-09-17 6,019.96 6,019.96 5,950.00 5,950.00 0.0M
2025-09-15 5,966.01 5,990.01 5,966.01 5,990.01 0.0M
2025-09-12 6,004.00 6,004.00 5,983.00 6,000.00 0.0M
2025-09-11 6,005.00 6,008.00 6,001.01 6,008.00 0.0M
2025-09-10 5,983.00 5,983.00 5,983.00 5,983.00 0.0M
2025-09-09 5,965.00 5,977.01 5,955.01 5,977.00 0.0M
2025-09-08 5,970.01 5,970.01 5,970.01 5,970.01 0.0M
2025-09-05 5,998.99 5,998.99 5,998.98 5,998.98 0.0M
2025-09-04 5,965.00 5,975.01 5,965.00 5,975.01 0.0M
2025-09-03 5,923.00 5,925.00 5,923.00 5,925.00 0.0M
2025-09-02 5,903.48 5,904.25 5,897.99 5,904.25 0.0M
2025-09-01 5,998.99 5,998.99 5,998.99 5,998.99 0.0M
2025-08-29 5,932.00 5,933.00 5,912.06 5,933.00 0.0M
2025-08-28 5,991.17 5,991.17 5,959.00 5,973.00 0.0M
2025-08-27 5,953.00 5,953.00 5,953.00 5,953.00 0.0M
2025-08-26 5,930.84 5,931.42 5,920.99 5,922.06 0.0M
2025-08-25 5,925.01 5,925.01 5,925.01 5,925.01 0.0M
2025-08-22 5,901.02 5,927.68 5,899.52 5,927.68 0.0M
2025-08-21 5,916.19 5,916.19 5,861.04 5,861.04 0.0M
2025-08-20 5,919.99 5,919.99 5,890.00 5,890.00 0.0M
2025-08-19 5,966.00 5,966.00 5,919.00 5,920.00 0.0M
2025-08-18 5,956.96 5,962.00 5,950.00 5,950.00 0.0M
2025-08-14 5,950.00 5,970.60 5,940.89 5,970.60 0.0M
2025-08-13 5,920.00 5,920.00 5,920.00 5,920.00 0.0M
2025-08-12 5,838.00 5,871.60 5,838.00 5,866.00 0.0M
2025-08-11 5,836.31 5,856.00 5,836.31 5,838.00 0.0M
2025-08-08 5,785.65 5,816.00 5,785.65 5,816.00 0.0M
2025-08-07 5,816.00 5,817.01 5,767.00 5,790.00 0.0M
2025-08-06 5,770.00 5,797.00 5,770.00 5,796.55 0.0M
2025-08-05 5,818.00 5,818.00 5,795.00 5,795.00 0.0M
2025-08-04 5,815.01 5,877.75 5,815.01 5,865.00 0.0M
2025-08-01 5,787.08 5,792.00 5,776.99 5,776.99 0.0M
2025-07-31 5,920.00 5,920.00 5,853.96 5,853.96 0.0M
2025-07-30 5,890.00 5,900.00 5,859.00 5,859.00 0.0M
2025-07-29 5,870.00 5,870.00 5,860.02 5,869.99 0.0M
2025-07-28 5,863.00 5,877.60 5,863.00 5,877.00 0.0M
2025-07-25 5,797.00 5,822.00 5,797.00 5,822.00 0.0M
2025-07-23 5,783.01 5,786.00 5,780.00 5,783.00 0.0M
2025-07-22 5,774.00 5,784.00 5,762.00 5,784.00 0.0M
2025-07-21 5,797.00 5,797.00 5,782.00 5,782.00 0.0M
2025-07-18 5,780.01 5,790.00 5,780.01 5,790.00 0.0M
2025-07-17 5,810.00 5,810.00 5,810.00 5,810.00 0.0M
2025-07-16 5,760.00 5,760.00 5,750.00 5,750.00 0.0M
2025-07-15 5,798.90 5,798.90 5,770.00 5,789.12 0.0M
2025-07-14 5,725.00 5,770.00 5,725.00 5,766.00 0.0M
2025-07-11 5,999.98 5,999.98 5,729.00 5,729.00 0.0M
2025-07-10 5,744.00 5,744.00 5,744.00 5,744.00 0.0M
2025-07-09 5,733.18 5,733.18 5,688.00 5,688.00 0.0M
2025-07-08 5,700.02 5,711.89 5,683.99 5,708.10 0.0M
2025-07-07 5,768.12 5,768.12 5,700.00 5,700.00 0.0M
2025-07-04 5,724.04 5,724.04 5,724.04 5,724.04 0.0M
2025-07-03 5,758.00 5,778.75 5,750.00 5,752.81 0.0M
2025-07-02 5,714.00 5,725.01 5,714.00 5,725.00 0.0M
2025-07-01 5,665.00 5,715.00 5,665.00 5,704.00 0.0M
2025-06-30 5,745.46 5,745.46 5,690.00 5,699.01 0.0M
2025-06-27 5,700.00 5,774.22 5,700.00 5,745.33 0.0M
2025-06-26 5,665.00 5,685.00 5,664.00 5,685.00 0.0M
2025-06-25 5,682.00 5,688.00 5,669.00 5,669.00 0.0M
2025-06-24 5,675.00 5,703.55 5,675.00 5,702.00 0.0M
2025-06-23 5,648.00 5,655.00 5,646.99 5,655.00 0.0M
2025-06-20 5,633.84 5,633.84 5,633.84 5,633.84 0.0M
2025-06-18 5,600.00 5,624.99 5,600.00 5,624.99 0.0M
2025-06-17 5,610.01 5,610.01 5,585.90 5,585.90 0.0M
2025-06-16 5,600.00 5,623.71 5,600.00 5,603.00 0.0M
2025-06-13 5,599.97 5,599.97 5,553.00 5,553.00 0.0M
2025-06-12 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2025-06-11 5,639.00 5,639.00 5,600.00 5,600.00 0.0M
2025-06-10 5,647.00 5,647.00 5,647.00 5,647.00 0.0M
2025-06-09 5,629.00 5,629.00 5,629.00 5,629.00 0.0M
2025-06-06 5,616.77 5,639.00 5,616.77 5,616.80 0.0M
2025-06-05 5,645.00 5,645.00 5,645.00 5,645.00 0.0M
2025-06-04 5,642.00 5,653.98 5,642.00 5,649.18 0.0M
2025-06-03 5,623.00 5,623.00 5,623.00 5,623.00 0.0M
2025-06-02 5,595.00 5,595.00 5,594.00 5,594.00 0.0M
2025-05-30 5,593.00 5,593.00 5,592.00 5,592.00 0.0M
2025-05-29 5,593.76 5,593.76 5,593.75 5,593.75 0.0M
2025-05-28 5,619.00 5,631.00 5,610.00 5,610.00 0.0M
2025-05-27 5,529.00 5,539.00 5,529.00 5,539.00 0.0M
2025-05-26 5,497.60 5,497.60 5,497.60 5,497.60 0.0M
2025-05-23 5,500.00 5,500.00 5,497.62 5,497.62 0.0M
2025-05-22 5,543.00 5,550.00 5,543.00 5,550.00 0.0M
2025-05-21 5,628.00 5,628.00 5,557.00 5,557.00 0.0M
2025-05-20 5,700.00 5,700.00 5,605.00 5,605.00 0.0M
2025-05-19 5,670.00 5,672.64 5,648.00 5,648.00 0.0M
2025-05-16 5,690.00 5,690.00 5,690.00 5,690.00 0.0M
2025-05-15 5,612.50 5,663.00 5,612.00 5,663.00 0.0M
2025-05-14 5,600.03 5,600.03 5,598.01 5,598.02 0.0M
2025-05-13 5,620.00 5,649.00 5,614.00 5,614.00 0.0M
2025-05-12 5,609.00 5,620.00 5,594.99 5,620.00 0.0M
2025-05-09 5,410.00 5,429.99 5,410.00 5,422.00 0.0M
2025-05-08 5,392.00 5,400.02 5,392.00 5,400.02 0.0M
2025-05-07 5,466.00 5,466.00 5,392.00 5,392.00 0.1M
2025-05-05 5,471.96 5,471.96 5,466.00 5,466.00 0.0M
2025-04-30 5,349.99 5,350.00 5,290.00 5,349.99 0.0M
2025-04-29 5,300.01 5,322.10 5,300.01 5,322.10 0.0M
2025-04-28 5,275.01 5,275.01 5,251.00 5,269.57 0.0M
2025-04-24 5,215.00 5,251.00 5,215.00 5,251.00 0.0M
2025-04-23 5,200.00 5,211.00 5,180.00 5,180.00 0.0M
2025-04-22 5,006.00 5,081.00 5,006.00 5,031.03 0.0M
2025-04-21 4,978.00 4,978.00 4,977.98 4,977.98 0.0M
2025-04-16 5,213.00 5,214.01 5,147.00 5,152.79 0.0M
2025-04-15 5,287.00 5,309.00 5,287.00 5,309.00 0.0M
2025-04-11 5,301.63 5,301.63 5,301.63 5,301.63 0.0M
2025-04-10 5,376.00 5,376.00 5,158.87 5,158.87 0.0M
2025-04-09 5,125.01 5,376.00 5,115.99 5,376.00 0.0M
2025-04-08 5,260.00 5,260.00 5,125.01 5,125.01 0.0M
2025-04-07 5,189.97 5,189.97 4,940.00 5,111.00 0.0M
2025-04-04 5,190.00 5,190.00 5,115.00 5,150.00 0.0M
2025-04-03 5,500.00 5,500.00 5,307.00 5,308.00 0.0M
2025-04-02 5,646.00 5,646.00 5,646.00 5,646.00 0.0M
2025-04-01 5,610.00 5,626.99 5,610.00 5,624.99 0.0M
2025-03-31 5,550.15 5,610.00 5,523.00 5,610.00 0.0M
2025-03-28 5,650.00 5,650.00 5,583.00 5,583.00 0.0M
2025-03-27 5,672.00 5,672.00 5,672.00 5,672.00 0.0M
2025-03-26 5,713.00 5,739.99 5,668.00 5,668.00 0.0M
2025-03-25 5,720.01 5,720.01 5,700.00 5,700.00 0.0M
2025-03-24 5,711.00 5,711.00 5,690.01 5,690.01 0.0M
2025-03-21 5,622.00 5,637.00 5,599.00 5,637.00 0.0M
2025-03-20 5,620.00 5,620.00 5,600.01 5,600.01 0.0M
2025-03-19 5,548.72 5,621.00 5,548.72 5,621.00 0.0M
2025-03-18 5,531.11 5,531.11 5,500.02 5,500.02 0.0M
2025-03-14 5,473.82 5,508.00 5,473.82 5,508.00 0.0M
2025-03-13 5,499.99 5,499.99 5,436.00 5,450.00 0.0M
2025-03-12 5,570.00 5,570.00 5,550.00 5,565.00 0.0M
2025-03-11 5,588.75 5,588.75 5,540.00 5,540.01 0.0M
2025-03-10 5,710.00 5,710.00 5,575.00 5,620.00 0.0M
2025-03-07 5,710.01 5,710.01 5,648.00 5,710.01 0.0M
2025-03-06 5,715.00 5,715.00 5,707.73 5,707.73 0.0M
2025-03-05 5,804.00 5,804.00 5,800.00 5,800.00 0.0M
2025-03-04 5,900.00 5,950.00 5,871.00 5,871.00 0.0M
2025-03-03 5,977.98 5,977.98 5,965.00 5,965.00 0.0M
2025-02-28 5,876.90 5,963.00 5,876.90 5,963.00 0.0M
2025-02-27 6,003.00 6,003.00 6,003.00 6,003.00 0.0M
2025-02-26 6,040.00 6,067.00 5,973.00 5,973.00 0.0M
2025-02-25 6,054.93 6,054.93 5,948.00 6,002.00 0.0M
2025-02-24 6,030.00 6,030.00 6,030.00 6,030.00 0.0M
2025-02-21 6,095.00 6,095.00 6,070.00 6,070.00 0.0M
2025-02-20 6,131.00 6,131.00 6,105.00 6,113.00 0.0M
2025-02-19 6,193.00 6,200.00 6,193.00 6,200.00 0.0M
2025-02-18 6,100.02 6,130.53 6,100.02 6,130.53 0.0M
2025-02-17 6,160.47 6,160.47 6,150.00 6,150.00 0.0M
2025-02-14 6,140.00 6,140.00 6,123.07 6,123.07 0.0M
2025-02-13 6,152.80 6,177.00 6,145.00 6,157.00 0.0M
2025-02-12 6,186.99 6,186.99 6,108.27 6,145.00 0.0M
2025-02-11 6,164.00 6,180.00 6,164.00 6,165.01 0.0M
2025-02-10 6,191.00 6,191.00 6,160.01 6,160.01 0.0M
2025-02-07 6,160.00 6,195.00 6,125.00 6,125.00 0.0M
2025-02-06 6,155.00 6,167.00 6,129.33 6,145.00 0.0M
2025-02-05 6,129.33 6,159.98 6,129.33 6,152.00 0.0M
2025-02-04 6,122.42 6,140.00 6,068.00 6,140.00 0.0M
2025-01-31 6,200.00 6,202.00 6,170.51 6,170.51 0.0M
2025-01-30 6,150.00 6,150.00 6,150.00 6,150.00 0.0M
2025-01-29 6,158.00 6,158.00 6,122.00 6,122.00 0.0M
2025-01-28 6,144.00 6,148.01 6,144.00 6,148.00 0.0M
2025-01-27 6,127.00 6,138.00 6,125.00 6,138.00 0.0M
2025-01-24 6,090.00 6,121.45 6,090.00 6,090.00 0.0M
2025-01-23 6,141.00 6,141.00 6,123.00 6,123.00 0.0M
2025-01-22 6,164.00 6,184.00 6,164.00 6,184.00 0.0M
2025-01-21 6,140.00 6,186.00 6,130.00 6,164.00 0.0M
2025-01-20 6,160.00 6,160.01 6,140.00 6,140.00 0.0M
2025-01-17 6,127.21 6,160.00 6,127.21 6,160.00 0.0M
2025-01-16 6,082.00 6,127.00 6,082.00 6,120.00 0.0M
2025-01-15 6,019.00 6,019.00 6,019.00 6,019.00 0.0M
2025-01-14 5,888.00 5,888.01 5,888.00 5,888.01 0.0M
2025-01-13 5,942.01 5,947.00 5,942.00 5,947.00 0.0M
2025-01-10 5,928.50 5,954.00 5,928.50 5,954.00 0.0M
2025-01-09 6,050.00 6,050.00 6,050.00 6,050.00 0.0M
2025-01-08 5,958.08 5,958.75 5,928.94 5,950.00 0.0M
2025-01-07 5,940.00 5,958.76 5,928.00 5,928.00 0.0M
2025-01-06 6,035.25 6,035.25 5,980.00 5,982.00 0.0M
2025-01-03 5,979.00 5,979.00 5,979.00 5,979.00 0.0M
2025-01-02 6,029.01 6,029.01 5,940.00 5,940.00 0.0M