Vanguard FTSE Emerging Markets Index Fund ETF Shares

VWO
🏛️ 멕시코 →
984.42
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 990.50 990.50 980.00 984.42 0.0M
2025-09-25 990.00 997.91 988.02 994.50 0.0M
2025-09-24 994.00 997.92 991.20 995.56 0.0M
2025-09-23 999.99 999.99 990.02 990.02 0.0M
2025-09-22 987.81 994.84 987.81 992.75 0.0M
2025-09-19 995.00 995.00 992.21 992.46 0.0M
2025-09-18 990.20 999.99 990.20 995.00 0.0M
2025-09-17 999.00 1,000.01 997.03 997.94 0.0M
2025-09-15 990.03 990.03 987.03 987.66 0.0M
2025-09-12 994.99 994.99 987.75 987.75 0.0M
2025-09-11 991.00 992.64 989.00 989.58 0.1M
2025-09-10 976.79 986.99 976.79 986.99 0.0M
2025-09-09 980.00 982.99 980.00 982.98 0.0M
2025-09-08 975.61 979.58 975.05 975.77 0.0M
2025-09-05 970.00 972.86 967.81 972.00 0.0M
2025-09-04 969.08 969.08 959.50 963.00 0.0M
2025-09-03 974.68 974.68 963.00 965.00 0.0M
2025-09-02 975.85 979.58 958.01 979.58 0.0M
2025-09-01 965.52 975.85 965.52 975.85 0.0M
2025-08-29 960.00 960.50 958.55 960.50 0.0M
2025-08-28 962.00 963.70 960.10 960.10 0.0M
2025-08-27 963.24 963.24 960.00 960.38 0.0M
2025-08-26 970.00 970.00 966.28 966.59 0.0M
2025-08-25 967.38 974.99 967.38 970.00 0.0M
2025-08-22 967.37 969.98 967.37 967.47 0.0M
2025-08-21 962.61 962.80 960.01 962.80 0.0M
2025-08-20 970.99 970.99 961.01 963.96 0.0M
2025-08-19 971.10 974.99 964.01 970.99 0.0M
2025-08-18 966.75 973.00 966.75 968.60 0.0M
2025-08-15 968.26 972.82 961.01 963.99 0.0M
2025-08-14 962.02 965.00 962.02 963.00 0.0M
2025-08-13 956.01 968.99 956.01 964.67 0.0M
2025-08-12 945.01 952.99 945.01 950.50 0.0M
2025-08-11 945.09 948.07 942.01 946.55 0.1M
2025-08-08 952.57 952.57 940.00 942.00 0.0M
2025-08-07 934.00 949.71 934.00 947.00 0.0M
2025-08-06 940.99 940.99 931.09 938.00 0.0M
2025-08-05 948.63 949.00 940.00 943.55 0.0M
2025-08-04 941.78 947.99 939.03 945.88 0.0M
2025-08-01 940.73 940.73 937.00 937.00 0.0M
2025-07-31 945.00 945.00 938.00 940.02 0.0M
2025-07-30 941.84 947.99 941.84 944.00 0.0M
2025-07-29 951.50 954.98 945.01 946.58 0.5M
2025-07-28 942.00 947.02 942.00 945.00 0.0M
2025-07-25 940.00 945.22 940.00 942.42 0.0M
2025-07-24 954.99 954.99 947.00 949.98 0.0M
2025-07-23 949.93 951.00 947.02 949.00 0.0M
2025-07-22 945.96 947.00 941.27 947.00 0.0M
2025-07-21 949.34 949.34 945.01 945.97 0.0M
2025-07-18 949.35 949.35 949.34 949.34 0.0M
2025-07-17 945.08 949.80 945.08 948.38 0.1M
2025-07-16 936.22 941.00 936.22 941.00 0.0M
2025-07-15 934.00 944.02 934.00 942.36 0.0M
2025-07-14 928.01 932.00 928.01 930.71 0.1M
2025-07-11 926.01 929.01 924.63 925.00 0.0M
2025-07-10 921.00 929.99 921.00 926.10 0.0M
2025-07-09 922.01 925.00 920.00 925.00 0.0M
2025-07-08 927.46 927.46 922.00 922.00 0.0M
2025-07-07 934.00 934.00 922.00 922.00 0.0M
2025-07-04 938.00 938.00 934.00 934.00 0.0M
2025-07-03 938.61 938.61 932.16 933.74 0.0M
2025-07-02 928.01 928.01 928.01 928.01 0.0M
2025-07-01 926.87 933.00 925.01 932.02 0.0M
2025-06-30 928.00 931.58 925.14 929.00 0.0M
2025-06-27 930.02 931.00 929.01 929.01 0.0M
2025-06-26 933.82 934.00 930.01 934.00 0.0M
2025-06-25 929.99 930.00 925.01 929.63 0.0M
2025-06-24 930.00 933.99 930.00 930.14 0.0M
2025-06-23 910.01 915.00 910.01 915.00 0.0M
2025-06-20 917.00 917.00 912.20 912.41 0.0M
2025-06-19 917.00 930.00 917.00 930.00 0.0M
2025-06-18 918.01 918.01 917.00 917.00 0.0M
2025-06-17 920.42 924.49 918.00 918.00 0.0M
2025-06-16 920.42 925.04 920.42 924.50 0.0M
2025-06-13 926.85 926.85 915.50 915.50 0.0M
2025-06-12 930.99 930.99 926.85 929.50 0.0M
2025-06-11 930.01 930.99 927.00 929.50 0.0M
2025-06-10 930.00 933.00 929.44 933.00 0.0M
2025-06-09 924.99 927.96 924.99 926.50 0.0M
2025-06-06 920.01 922.81 920.00 920.00 0.0M
2025-06-05 924.14 924.14 919.03 919.03 0.0M
2025-06-04 917.40 922.33 917.40 922.33 0.0M
2025-06-03 909.00 914.01 909.00 912.49 0.0M
2025-06-02 908.00 910.54 904.20 908.81 0.2M
2025-05-30 922.00 922.00 908.00 912.54 0.0M
2025-05-29 922.00 922.00 916.01 916.30 0.0M
2025-05-28 916.20 921.99 916.01 919.64 2.8M
2025-05-27 913.00 916.50 913.00 915.02 0.0M
2025-05-26 927.00 927.00 927.00 927.00 0.0M
2025-05-23 924.35 924.35 918.50 920.00 0.0M
2025-05-22 926.35 926.35 919.01 919.11 0.0M
2025-05-21 928.47 929.01 928.00 928.01 0.0M
2025-05-20 933.15 933.15 919.50 919.50 0.0M
2025-05-19 928.10 928.10 925.00 925.00 0.0M
2025-05-16 931.99 932.99 928.11 929.80 0.0M
2025-05-15 924.50 930.00 924.50 930.00 0.0M
2025-05-14 916.89 929.99 916.89 924.00 0.0M
2025-05-13 927.31 927.31 921.50 921.50 0.0M
2025-05-12 910.00 931.98 910.00 931.98 0.0M
2025-05-09 904.50 906.99 899.64 902.07 0.0M
2025-05-08 900.00 901.06 896.56 900.00 0.0M
2025-05-07 917.48 917.48 900.02 901.70 0.0M
2025-05-06 918.01 918.01 917.49 917.49 0.0M
2025-05-05 917.43 924.32 917.43 924.01 0.0M
2025-05-02 891.76 913.02 891.76 910.44 0.0M
2025-04-30 882.60 887.00 882.00 887.00 0.0M
2025-04-29 883.00 885.50 883.00 883.50 0.0M
2025-04-28 881.01 881.01 879.00 880.50 0.0M
2025-04-25 886.01 886.01 875.58 875.58 0.0M
2025-04-24 879.50 881.50 877.03 880.95 0.0M
2025-04-23 872.03 872.03 872.03 872.03 0.0M
2025-04-22 857.66 866.50 857.66 864.00 0.0M
2025-04-21 862.36 862.36 850.00 853.40 0.0M
2025-04-16 875.00 875.00 857.51 857.51 0.0M
2025-04-15 870.00 876.99 870.00 876.00 0.0M
2025-04-14 872.00 878.00 872.00 876.38 0.0M
2025-04-11 861.00 872.01 861.00 872.01 0.0M
2025-04-10 861.00 861.00 846.63 851.01 0.0M
2025-04-09 855.00 861.00 855.00 861.00 0.0M
2025-04-08 850.00 850.00 825.01 828.00 0.0M
2025-04-07 865.00 865.00 829.40 835.00 0.0M
2025-04-04 894.45 894.45 860.02 865.00 0.0M
2025-04-03 927.66 927.66 890.00 890.00 0.0M
2025-04-02 923.01 932.51 923.00 923.04 0.0M
2025-04-01 924.00 924.01 921.00 922.00 0.0M
2025-03-31 913.00 923.67 913.00 922.41 0.0M
2025-03-28 939.99 939.99 922.36 922.36 0.0M
2025-03-27 936.00 938.99 936.00 938.99 0.0M
2025-03-26 921.61 921.61 920.06 920.06 0.0M
2025-03-25 924.00 928.01 924.00 925.00 0.0M
2025-03-24 927.00 931.99 924.00 924.00 0.0M
2025-03-21 933.00 933.00 927.00 932.96 0.0M
2025-03-20 934.60 934.60 929.01 929.01 0.0M
2025-03-19 929.01 934.60 929.01 934.60 0.0M
2025-03-18 920.00 932.96 920.00 928.62 0.0M
2025-03-14 916.99 916.99 912.00 914.51 0.0M
2025-03-13 917.00 917.00 907.00 911.53 0.0M
2025-03-12 917.50 917.50 917.50 917.50 0.0M
2025-03-11 920.00 920.70 916.30 918.40 0.0M
2025-03-10 936.86 936.86 912.00 915.73 0.0M
2025-03-07 931.63 936.28 925.01 932.00 0.0M
2025-03-06 933.42 935.00 927.00 927.00 0.0M
2025-03-05 928.00 936.11 926.48 936.11 0.0M
2025-03-04 914.00 933.00 914.00 928.01 0.0M
2025-03-03 914.00 919.99 914.00 918.00 0.0M
2025-02-28 917.01 917.01 915.04 916.00 0.0M
2025-02-27 937.31 945.00 929.00 929.00 0.0M
2025-02-26 949.00 949.00 937.31 937.31 0.0M
2025-02-25 934.00 937.30 929.52 937.30 0.0M
2025-02-24 947.99 947.99 933.17 933.20 0.0M
2025-02-21 941.81 948.01 941.81 943.02 0.0M
2025-02-20 947.01 954.75 940.50 942.00 0.0M
2025-02-19 933.17 940.50 933.17 940.50 0.0M
2025-02-18 932.00 935.31 932.00 933.14 0.0M
2025-02-17 931.99 931.99 930.00 930.00 0.0M
2025-02-14 937.00 937.00 928.00 931.99 0.0M
2025-02-13 924.70 932.99 924.70 931.99 0.0M
2025-02-12 926.00 929.35 926.00 929.35 0.0M
2025-02-11 933.01 936.99 926.25 926.25 0.0M
2025-02-10 919.70 933.01 919.70 933.01 0.0M
2025-02-07 915.40 930.00 915.40 924.33 0.0M
2025-02-06 926.01 926.01 918.90 920.00 0.0M
2025-02-05 921.01 924.99 918.80 918.80 0.0M
2025-02-04 915.00 929.99 910.01 920.00 0.0M
2025-01-31 921.13 929.98 919.00 919.00 0.1M
2025-01-30 905.00 920.00 905.00 920.00 0.0M
2025-01-29 908.97 915.00 906.00 909.00 0.0M
2025-01-28 908.97 908.97 898.00 907.39 0.0M
2025-01-27 899.00 908.97 899.00 908.97 0.0M
2025-01-24 900.00 903.01 898.51 902.01 0.0M
2025-01-23 905.00 905.00 898.56 898.98 0.0M
2025-01-22 909.00 909.00 907.00 908.99 0.0M
2025-01-21 910.00 913.99 908.64 913.99 0.0M
2025-01-20 911.98 915.00 904.00 910.00 0.0M
2025-01-17 905.00 914.99 905.00 909.50 0.0M
2025-01-16 900.00 905.50 900.00 905.50 0.0M
2025-01-15 885.34 889.80 885.34 889.80 0.0M
2025-01-14 880.01 884.00 879.01 883.42 0.0M
2025-01-13 882.00 882.51 878.01 878.01 0.0M
2025-01-10 886.01 886.80 886.00 886.80 0.0M
2025-01-09 900.00 900.00 900.00 900.00 0.0M
2025-01-08 890.00 890.01 885.55 890.01 0.0M
2025-01-07 901.18 901.18 891.00 892.50 0.0M
2025-01-06 912.99 912.99 895.01 895.71 0.0M
2025-01-03 903.01 913.91 903.01 913.90 0.0M
2025-01-02 920.00 920.00 906.00 909.99 0.0M