Vanguard Total World Stock Index Fund ETF Shares

VT
🏛️ Mexiko →
2,510.49
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
2023-12-29 1,749.94 1,777.97 1,740.00 1,777.97 0.1M
2023-12-28 1,740.03 1,750.62 1,740.03 1,749.94 0.2M
2023-12-27 1,740.01 1,749.99 1,740.01 1,749.99 0.0M
2023-12-26 1,743.00 1,743.00 1,736.02 1,742.10 0.0M
2023-12-22 1,736.01 1,739.73 1,735.00 1,739.73 0.0M
2023-12-20 1,746.00 1,746.01 1,732.07 1,732.07 0.1M
2023-12-19 1,748.80 1,748.80 1,742.89 1,742.89 0.0M
2023-12-18 1,758.94 1,758.94 1,748.81 1,748.81 0.0M
2023-12-15 1,800.00 1,800.00 1,755.01 1,759.99 0.0M
2023-12-14 1,760.00 1,777.64 1,752.67 1,753.53 0.0M
2023-12-13 1,732.90 1,749.98 1,731.00 1,749.98 0.0M
2023-12-11 1,734.01 1,744.74 1,733.00 1,733.00 0.0M
2023-12-07 1,744.77 1,744.77 1,730.60 1,730.60 0.0M
2023-12-06 1,702.18 1,702.18 1,702.17 1,702.17 0.0M
2023-12-05 1,719.01 1,744.79 1,715.00 1,744.78 0.0M
2023-12-04 1,715.00 1,753.59 1,715.00 1,724.49 0.0M
2023-12-01 1,700.02 1,720.00 1,700.02 1,710.03 0.0M
2023-11-30 1,700.03 1,710.00 1,700.03 1,710.00 0.0M
2023-11-29 1,699.99 1,700.00 1,693.50 1,700.00 0.0M
2023-11-28 1,683.71 1,683.93 1,683.48 1,683.48 0.0M
2023-11-27 1,680.05 1,688.09 1,676.01 1,688.09 0.0M
2023-11-24 1,680.05 1,680.05 1,680.05 1,680.05 0.0M
2023-11-22 1,687.50 1,688.04 1,684.90 1,684.90 0.0M
2023-11-21 1,680.00 1,687.64 1,680.00 1,682.87 0.1M
2023-11-17 1,697.34 1,697.34 1,677.20 1,680.00 0.0M
2023-11-16 1,675.00 1,675.00 1,665.00 1,670.38 0.0M
2023-11-15 1,697.38 1,697.38 1,682.01 1,682.01 0.0M
2023-11-14 1,659.29 1,686.80 1,659.29 1,686.80 0.1M
2023-11-13 1,666.89 1,667.63 1,666.89 1,667.63 0.3M
2023-11-10 1,663.45 1,663.45 1,663.45 1,663.45 0.0M
2023-11-09 1,650.50 1,670.00 1,649.30 1,670.00 0.0M
2023-11-08 1,650.97 1,652.00 1,648.77 1,649.00 0.0M
2023-11-07 1,640.72 1,650.96 1,640.72 1,650.96 0.0M
2023-11-06 1,660.00 1,660.00 1,650.77 1,650.97 0.0M
2023-11-03 1,623.01 1,660.00 1,623.01 1,651.14 0.1M
2023-11-01 1,623.02 1,631.13 1,623.02 1,623.02 0.0M
2023-10-31 1,623.61 1,623.61 1,623.01 1,623.01 0.0M
2023-10-30 1,598.59 1,623.61 1,598.59 1,623.61 0.0M
2023-10-27 1,650.99 1,650.99 1,601.02 1,606.63 0.0M
2023-10-26 1,641.00 1,663.19 1,624.00 1,663.19 0.0M
2023-10-25 1,657.00 1,661.18 1,652.46 1,652.46 0.0M
2023-10-24 1,662.95 1,702.78 1,662.95 1,702.78 0.0M
2023-10-23 1,645.00 1,650.00 1,645.00 1,648.50 0.0M
2023-10-20 1,662.50 1,662.50 1,658.00 1,658.00 0.2M
2023-10-19 1,686.02 1,686.02 1,680.34 1,680.61 0.0M
2023-10-18 1,699.98 1,727.19 1,689.80 1,689.80 0.0M
2023-10-16 1,688.35 1,688.35 1,684.57 1,684.57 0.0M
2023-10-13 1,687.65 1,698.99 1,684.20 1,690.19 0.0M
2023-10-12 1,688.08 1,688.08 1,688.08 1,688.08 0.0M
2023-10-11 1,680.18 1,680.18 1,680.18 1,680.18 0.0M
2023-10-10 1,702.67 1,702.67 1,688.27 1,688.28 0.1M
2023-10-09 1,703.78 1,703.78 1,703.07 1,703.07 0.0M
2023-10-06 1,680.00 1,699.99 1,680.00 1,696.00 0.0M
2023-10-05 1,672.05 1,679.91 1,672.05 1,679.20 0.0M
2023-10-04 1,669.98 1,669.98 1,669.98 1,669.98 0.0M
2023-10-03 1,633.00 1,662.99 1,630.40 1,640.82 0.0M
2023-10-02 1,633.00 1,633.00 1,633.00 1,633.00 0.0M
2023-09-29 1,640.00 1,640.00 1,619.16 1,623.00 0.0M
2023-09-28 1,638.99 1,658.25 1,638.99 1,640.00 0.0M
2023-09-27 1,626.01 1,643.46 1,626.01 1,643.33 0.0M
2023-09-26 1,626.00 1,626.00 1,626.00 1,626.00 0.0M
2023-09-25 1,663.69 1,663.69 1,627.00 1,629.62 0.0M
2023-09-22 1,619.38 1,651.19 1,616.20 1,651.19 0.0M
2023-09-21 1,643.91 1,643.91 1,619.38 1,619.38 0.0M
2023-09-20 1,635.74 1,635.74 1,635.74 1,635.74 0.0M
2023-09-19 1,650.01 1,650.01 1,642.72 1,642.72 0.0M
2023-09-15 1,701.79 1,701.79 1,655.26 1,660.00 0.0M
2023-09-14 1,701.76 1,701.76 1,670.15 1,670.15 0.0M
2023-09-12 1,674.02 1,674.02 1,670.10 1,670.10 0.0M
2023-09-11 1,696.73 1,696.73 1,688.30 1,688.30 0.0M
2023-09-07 1,705.46 1,705.46 1,696.73 1,696.73 0.0M
2023-09-06 1,700.00 1,705.46 1,700.00 1,705.46 0.0M
2023-09-05 1,686.00 1,722.97 1,686.00 1,699.76 0.0M
2023-09-01 1,670.02 1,687.92 1,670.02 1,671.72 0.0M
2023-08-31 1,662.00 1,662.00 1,661.66 1,661.89 0.0M
2023-08-30 1,631.01 1,642.00 1,631.01 1,642.00 0.0M
2023-08-29 1,606.64 1,643.50 1,606.64 1,640.00 0.0M
2023-08-28 1,638.00 1,650.97 1,610.10 1,650.97 0.0M
2023-08-25 1,606.53 1,606.54 1,598.20 1,606.53 0.0M
2023-08-24 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2023-08-22 1,615.01 1,630.00 1,615.01 1,630.00 0.0M
2023-08-21 1,612.00 1,650.98 1,612.00 1,650.98 0.0M
2023-08-18 1,620.00 1,620.00 1,617.00 1,617.00 0.0M
2023-08-17 1,639.00 1,639.00 1,630.00 1,630.00 0.0M
2023-08-16 1,640.02 1,640.02 1,640.00 1,640.00 0.0M
2023-08-15 1,661.00 1,688.99 1,648.00 1,648.00 0.4M
2023-08-14 1,669.00 1,669.00 1,662.50 1,663.00 0.0M
2023-08-11 1,660.00 1,660.00 1,651.80 1,651.80 0.0M
2023-08-10 1,666.40 1,679.99 1,666.40 1,679.99 0.0M
2023-08-09 1,679.00 1,680.01 1,667.35 1,670.02 0.0M
2023-08-08 1,678.42 1,680.00 1,670.80 1,678.99 0.0M
2023-08-07 1,687.97 1,687.97 1,687.97 1,687.97 0.0M
2023-08-04 1,700.00 1,700.00 1,687.00 1,688.00 0.0M
2023-08-03 1,672.00 1,700.00 1,672.00 1,700.00 0.0M
2023-08-02 1,690.00 1,690.00 1,672.00 1,672.00 0.0M
2023-08-01 1,677.01 1,686.00 1,677.01 1,680.04 0.0M
2023-07-31 1,675.01 1,682.50 1,675.01 1,682.50 0.0M
2023-07-28 1,670.00 1,670.00 1,670.00 1,670.00 0.0M
2023-07-27 1,679.81 1,679.81 1,677.00 1,677.00 0.0M
2023-07-26 1,689.99 1,689.99 1,689.99 1,689.99 0.0M
2023-07-25 1,684.06 1,690.00 1,684.06 1,690.00 0.0M
2023-07-24 1,674.09 1,674.09 1,674.09 1,674.09 0.0M
2023-07-21 1,677.57 1,685.40 1,677.57 1,684.06 0.1M
2023-07-20 1,673.67 1,673.67 1,672.33 1,672.33 0.0M
2023-07-19 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2023-07-18 1,669.95 1,671.96 1,669.95 1,670.24 0.0M
2023-07-17 1,661.00 1,669.96 1,660.00 1,660.00 0.0M
2023-07-14 1,670.00 1,670.00 1,656.60 1,656.60 0.0M
2023-07-13 1,659.99 1,670.02 1,659.99 1,670.02 0.0M
2023-07-12 1,659.99 1,659.99 1,659.99 1,659.99 0.0M
2023-07-11 1,660.00 1,660.00 1,653.49 1,653.49 0.1M
2023-07-10 1,669.76 1,669.76 1,669.73 1,669.73 0.0M
2023-07-07 1,642.00 1,669.79 1,641.00 1,669.78 0.0M
2023-07-06 1,645.00 1,649.21 1,645.00 1,649.21 0.0M
2023-07-05 1,646.55 1,646.55 1,645.01 1,645.01 0.0M
2023-07-04 1,666.00 1,666.00 1,666.00 1,666.00 0.0M
2023-07-03 1,657.16 1,660.00 1,657.16 1,660.00 0.0M
2023-06-30 1,657.05 1,665.43 1,657.05 1,663.17 0.0M
2023-06-29 1,633.70 1,636.00 1,633.70 1,636.00 0.0M
2023-06-28 1,638.30 1,638.30 1,633.70 1,633.70 0.0M
2023-06-27 1,621.01 1,638.30 1,621.01 1,638.30 0.0M
2023-06-26 1,635.00 1,635.00 1,621.00 1,621.00 0.0M
2023-06-23 1,631.00 1,663.19 1,631.00 1,635.00 0.0M
2023-06-22 1,641.00 1,642.02 1,641.00 1,642.02 0.0M
2023-06-21 1,656.00 1,656.00 1,641.00 1,643.50 0.0M
2023-06-20 1,679.86 1,679.86 1,655.00 1,655.00 0.0M
2023-06-19 1,670.00 1,670.00 1,670.00 1,670.00 0.0M
2023-06-16 1,673.00 1,673.01 1,666.40 1,666.40 0.0M
2023-06-15 1,670.79 1,677.06 1,670.79 1,677.06 0.0M
2023-06-14 1,670.84 1,670.84 1,664.00 1,665.00 0.0M
2023-06-13 1,664.84 1,664.84 1,664.84 1,664.84 0.0M
2023-06-09 1,657.69 1,657.69 1,648.87 1,648.87 0.0M
2023-06-08 1,657.69 1,657.69 1,657.69 1,657.69 0.0M
2023-06-07 1,643.20 1,643.20 1,643.20 1,643.20 0.0M
2023-06-06 1,650.08 1,658.33 1,650.08 1,652.00 0.0M
2023-06-05 1,661.72 1,694.17 1,652.00 1,652.00 0.0M
2023-06-02 1,653.45 1,662.70 1,653.45 1,662.70 0.0M
2023-06-01 1,645.22 1,653.44 1,634.01 1,645.50 0.0M
2023-05-31 1,630.08 1,674.49 1,630.08 1,632.50 0.0M
2023-05-30 1,639.50 1,672.04 1,637.80 1,672.04 0.0M
2023-05-25 1,642.00 1,642.01 1,642.00 1,642.01 0.0M
2023-05-24 1,657.71 1,657.71 1,636.50 1,636.50 0.0M
2023-05-23 1,689.99 1,689.99 1,680.00 1,680.00 0.0M
2023-05-22 1,680.00 1,689.98 1,665.87 1,689.98 0.0M
2023-05-19 1,663.00 1,663.00 1,663.00 1,663.00 0.0M
2023-05-18 1,676.95 1,676.95 1,651.20 1,651.20 0.0M
2023-05-17 1,620.00 1,636.50 1,620.00 1,630.01 0.0M
2023-05-16 1,625.00 1,625.00 1,615.03 1,615.03 0.0M
2023-05-15 1,633.00 1,676.96 1,623.00 1,623.67 0.0M
2023-05-12 1,660.00 1,660.00 1,618.86 1,627.22 0.0M
2023-05-11 1,656.98 1,656.98 1,631.30 1,631.30 0.0M
2023-05-10 1,640.50 1,682.97 1,624.45 1,634.50 0.0M
2023-05-09 1,655.00 1,655.00 1,643.14 1,650.58 0.0M
2023-05-08 1,650.00 1,702.79 1,650.00 1,650.02 0.0M
2023-05-05 1,691.00 1,691.00 1,691.00 1,691.00 0.0M
2023-05-04 1,643.00 1,643.02 1,640.60 1,640.60 0.0M
2023-05-03 1,655.06 1,699.97 1,648.53 1,648.53 0.3M
2023-05-02 1,677.40 1,677.50 1,653.00 1,653.00 0.0M
2023-04-28 1,675.00 1,680.00 1,675.00 1,677.40 0.0M
2023-04-27 1,645.08 1,674.00 1,645.08 1,674.00 0.0M
2023-04-26 1,663.20 1,663.20 1,653.00 1,653.00 0.0M
2023-04-25 1,671.84 1,671.84 1,671.82 1,671.82 0.0M
2023-04-24 1,670.01 1,671.86 1,670.00 1,671.86 0.0M
2023-04-21 1,669.01 1,669.01 1,669.01 1,669.01 0.0M
2023-04-20 1,690.99 1,690.99 1,669.00 1,669.00 0.0M
2023-04-19 1,682.00 1,690.00 1,681.97 1,685.11 0.0M
2023-04-18 1,685.01 1,690.00 1,685.01 1,686.77 0.0M
2023-04-17 1,709.97 1,709.97 1,678.30 1,679.04 0.0M
2023-04-14 1,700.00 1,700.00 1,673.81 1,674.00 0.0M
2023-04-13 1,681.50 1,681.50 1,681.50 1,681.50 0.0M
2023-04-12 1,673.01 1,674.00 1,669.83 1,669.83 0.1M
2023-04-11 1,672.18 1,680.02 1,672.18 1,680.02 0.0M
2023-04-10 1,695.00 1,695.00 1,669.68 1,669.68 0.1M
2023-04-05 1,715.19 1,715.19 1,680.00 1,695.00 0.0M
2023-04-04 1,669.00 1,669.00 1,662.13 1,662.13 0.0M
2023-04-03 1,664.01 1,670.48 1,664.01 1,669.00 0.0M
2023-03-31 1,653.96 1,654.77 1,653.96 1,654.77 0.0M
2023-03-30 1,635.00 1,647.00 1,635.00 1,647.00 0.0M
2023-03-29 1,630.70 1,630.70 1,628.70 1,628.70 0.0M
2023-03-28 1,627.00 1,627.00 1,627.00 1,627.00 0.0M
2023-03-27 1,634.47 1,638.00 1,634.47 1,638.00 0.0M
2023-03-24 1,636.01 1,636.01 1,631.01 1,635.88 0.0M
2023-03-23 1,689.08 1,689.08 1,631.08 1,631.08 0.0M
2023-03-22 1,700.00 1,702.37 1,689.09 1,689.09 0.0M
2023-03-21 1,673.99 1,702.38 1,668.00 1,702.35 0.0M
2023-03-17 1,666.00 1,666.00 1,655.00 1,656.76 0.0M
2023-03-16 1,666.95 1,672.92 1,666.36 1,666.36 0.0M
2023-03-15 1,642.85 1,654.35 1,642.85 1,654.35 0.0M
2023-03-14 1,662.00 1,662.00 1,631.01 1,631.01 0.0M
2023-03-13 1,630.00 1,661.68 1,630.00 1,660.10 0.0M
2023-03-10 1,625.00 1,628.10 1,625.00 1,628.10 0.0M
2023-03-09 1,624.00 1,634.37 1,600.04 1,618.50 0.0M
2023-03-08 1,637.61 1,637.61 1,624.36 1,624.45 0.0M
2023-03-07 1,675.00 1,689.57 1,646.00 1,663.19 0.0M
2023-03-06 1,655.00 1,675.00 1,655.00 1,675.00 0.0M
2023-03-03 1,652.40 1,670.00 1,644.60 1,650.00 0.0M
2023-03-02 1,632.50 1,699.99 1,632.00 1,636.12 0.0M
2023-03-01 1,632.00 1,632.73 1,632.00 1,632.50 0.0M
2023-02-28 1,660.01 1,660.01 1,651.71 1,651.71 0.0M
2023-02-27 1,670.00 1,670.00 1,670.00 1,670.00 0.0M
2023-02-24 1,636.00 1,650.00 1,636.00 1,649.00 0.0M
2023-02-23 1,665.01 1,670.00 1,665.00 1,670.00 0.0M
2023-02-22 1,666.81 1,666.81 1,659.69 1,659.69 0.0M
2023-02-21 1,699.00 1,699.00 1,675.00 1,680.97 0.0M
2023-02-17 1,696.00 1,696.00 1,690.01 1,690.01 0.0M
2023-02-16 1,723.20 1,729.37 1,722.91 1,729.37 0.0M
2023-02-15 1,731.00 1,765.27 1,731.00 1,765.27 0.0M
2023-02-14 1,729.88 1,731.01 1,719.00 1,731.00 0.0M
2023-02-13 1,730.00 1,730.00 1,729.88 1,729.88 1.1M
2023-02-10 1,721.00 1,726.41 1,718.00 1,718.00 0.0M
2023-02-09 1,780.00 1,780.00 1,744.00 1,744.00 0.0M
2023-02-08 1,785.59 1,785.59 1,759.00 1,785.59 0.0M
2023-02-07 1,770.00 1,790.69 1,760.00 1,760.00 0.0M
2023-02-03 1,778.88 1,800.00 1,772.30 1,772.30 0.0M
2023-02-02 1,736.00 1,790.69 1,736.00 1,790.69 0.0M
2023-02-01 1,728.68 1,750.48 1,728.68 1,750.26 0.1M
2023-01-31 1,732.70 1,738.00 1,730.01 1,738.00 0.0M
2023-01-30 1,733.44 1,733.44 1,733.44 1,733.44 0.0M
2023-01-27 1,741.65 1,746.00 1,741.65 1,746.00 0.0M
2023-01-26 1,766.38 1,766.38 1,766.38 1,766.38 0.0M
2023-01-25 1,720.10 1,720.10 1,707.00 1,707.00 0.0M
2023-01-24 1,729.80 1,729.80 1,727.50 1,727.50 0.0M
2023-01-23 1,720.00 1,730.01 1,720.00 1,726.00 0.0M
2023-01-20 1,708.30 1,708.30 1,708.30 1,708.30 0.1M
2023-01-18 1,698.17 1,704.95 1,698.17 1,700.40 1.3M
2023-01-17 1,714.50 1,739.89 1,700.01 1,700.01 0.0M
2023-01-13 1,726.19 1,729.00 1,705.70 1,710.00 0.0M
2023-01-11 1,727.18 1,727.18 1,700.00 1,701.29 0.0M
2023-01-10 1,727.18 1,727.18 1,727.18 1,727.18 0.0M
2023-01-09 1,706.08 1,706.08 1,706.08 1,706.08 0.0M
2023-01-06 1,715.19 1,715.19 1,715.19 1,715.19 0.0M
2023-01-05 1,680.00 1,699.00 1,671.85 1,671.85 0.0M
2023-01-04 1,674.56 1,715.19 1,674.56 1,689.30 0.0M
2023-01-03 1,701.79 1,701.79 1,669.07 1,674.00 0.0M