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
2022-12-30 767.00 774.00 760.00 763.80 0.0M
2022-12-29 757.00 773.99 756.84 767.00 0.0M
2022-12-28 766.38 766.38 752.74 755.01 0.0M
2022-12-27 766.82 769.99 763.00 767.00 0.1M
2022-12-26 753.75 758.00 753.75 758.00 0.0M
2022-12-23 754.31 754.31 750.00 750.00 0.0M
2022-12-22 766.83 766.83 754.31 758.90 0.0M
2022-12-21 768.55 768.99 768.55 768.99 0.0M
2022-12-20 773.74 773.74 768.00 768.55 0.0M
2022-12-19 780.00 780.00 768.51 769.90 0.0M
2022-12-16 785.02 793.49 784.00 784.00 0.0M
2022-12-15 792.01 792.01 779.25 780.00 0.0M
2022-12-14 794.90 794.90 790.41 792.68 0.0M
2022-12-13 800.05 800.10 788.03 790.00 0.0M
2022-12-09 800.00 800.05 800.00 800.05 0.0M
2022-12-08 790.09 796.60 790.09 793.40 0.0M
2022-12-07 794.30 794.30 786.05 789.71 0.0M
2022-12-06 798.00 800.00 794.30 794.30 0.0M
2022-12-05 792.00 803.00 792.00 793.00 0.0M
2022-12-02 774.23 829.50 774.23 791.01 0.0M
2022-12-01 781.10 781.11 774.22 776.47 0.0M
2022-11-30 771.01 781.10 771.01 781.10 0.0M
2022-11-29 759.00 759.00 756.08 756.09 0.0M
2022-11-28 748.68 752.42 747.00 747.00 0.0M
2022-11-25 755.00 761.98 743.09 748.65 0.0M
2022-11-23 752.00 757.97 750.50 757.97 0.0M
2022-11-22 760.00 760.00 750.11 752.50 0.0M
2022-11-18 762.45 762.45 755.46 759.34 0.0M
2022-11-17 754.53 761.99 754.08 759.21 0.0M
2022-11-16 768.10 768.10 754.53 754.53 0.0M
2022-11-15 755.00 772.31 755.00 767.00 0.0M
2022-11-14 760.00 760.00 753.11 753.11 0.0M
2022-11-11 743.00 774.69 743.00 758.84 0.0M
2022-11-10 719.79 739.00 719.79 739.00 0.0M
2022-11-09 739.80 739.80 725.40 725.40 0.0M
2022-11-08 728.00 736.12 728.00 736.12 0.0M
2022-11-07 730.01 730.01 728.50 728.50 0.0M
2022-11-04 727.55 736.57 726.51 730.01 0.0M
2022-11-03 719.05 719.05 704.50 710.99 0.0M
2022-11-01 703.00 719.97 703.00 711.93 0.0M
2022-10-31 706.00 710.92 701.00 701.95 0.0M
2022-10-28 710.02 713.39 701.43 701.43 0.0M
2022-10-27 720.16 720.16 713.02 713.02 0.0M
2022-10-26 707.00 721.06 707.00 721.06 0.0M
2022-10-25 706.10 706.10 706.10 706.10 0.0M
2022-10-24 727.00 727.00 700.00 705.00 0.0M
2022-10-21 727.00 733.00 727.00 733.00 0.0M
2022-10-20 728.00 728.00 726.98 726.98 0.0M
2022-10-19 728.00 745.00 721.00 721.00 0.0M
2022-10-18 720.51 730.50 720.51 730.50 0.0M
2022-10-17 733.06 733.06 730.02 730.02 0.0M
2022-10-14 723.33 723.34 717.00 717.00 0.0M
2022-10-13 720.07 725.58 714.00 724.49 0.0M
2022-10-12 722.00 722.00 720.08 720.08 0.0M
2022-10-11 725.00 731.00 722.29 723.00 0.0M
2022-10-10 744.33 744.33 725.01 733.00 0.0M
2022-10-07 761.03 761.03 744.33 744.33 0.0M
2022-10-06 764.13 764.21 764.13 764.21 0.0M
2022-10-05 766.00 769.83 763.41 764.94 0.0M
2022-10-04 749.25 772.95 749.25 760.00 0.0M
2022-10-03 736.07 743.91 735.00 743.67 0.0M
2022-09-30 734.02 736.07 734.02 736.07 0.0M
2022-09-29 752.00 752.00 734.00 734.00 0.0M
2022-09-28 751.11 758.00 750.87 752.00 0.0M
2022-09-27 755.00 758.50 755.00 757.00 0.0M
2022-09-26 755.03 757.99 754.04 754.04 0.0M
2022-09-23 755.92 767.99 755.92 758.00 0.0M
2022-09-22 772.01 772.01 765.04 766.70 0.0M
2022-09-21 787.11 787.11 772.01 772.01 0.0M
2022-09-20 781.84 785.50 780.20 780.80 0.0M
2022-09-19 805.00 805.00 787.96 787.96 0.0M
2022-09-15 805.00 808.50 805.00 808.50 0.0M
2022-09-14 812.86 812.86 808.00 808.00 0.0M
2022-09-13 820.49 820.49 809.00 810.00 0.0M
2022-09-12 830.00 830.00 820.49 820.49 0.0M
2022-09-09 815.00 815.00 815.00 815.00 0.0M
2022-09-08 811.00 811.00 808.00 808.00 0.0M
2022-09-07 814.80 814.80 808.00 811.00 0.0M
2022-09-06 819.15 820.01 812.00 812.00 0.0M
2022-09-05 815.00 815.00 815.00 815.00 0.0M
2022-09-02 830.00 830.00 815.00 815.00 0.0M
2022-09-01 833.00 833.00 822.00 825.00 0.0M
2022-08-31 833.00 833.00 833.00 833.00 0.0M
2022-08-30 834.00 834.00 828.50 828.60 0.0M
2022-08-29 832.37 837.00 832.37 834.00 0.0M
2022-08-26 843.00 846.60 835.02 837.50 0.0M
2022-08-25 831.94 844.96 831.94 844.95 0.0M
2022-08-24 825.00 831.86 825.00 827.28 0.0M
2022-08-23 828.00 831.94 828.00 831.93 0.0M
2022-08-22 838.00 838.00 830.53 831.99 0.0M
2022-08-19 844.01 844.01 838.05 838.05 0.0M
2022-08-18 846.04 846.60 840.07 846.60 0.0M
2022-08-17 847.91 849.59 845.01 846.04 0.0M
2022-08-16 846.21 847.91 841.52 847.91 0.0M
2022-08-15 844.00 845.97 839.09 842.00 0.0M
2022-08-12 840.00 843.50 837.02 843.50 0.0M
2022-08-11 839.99 849.78 839.92 840.00 0.0M
2022-08-10 835.00 839.99 834.00 839.99 0.0M
2022-08-09 840.00 841.66 836.16 837.50 0.0M
2022-08-08 844.50 844.50 840.02 840.02 0.0M
2022-08-05 845.58 848.00 841.52 844.50 0.0M
2022-08-04 841.00 845.00 840.00 841.58 0.0M
2022-08-03 842.06 853.99 840.50 841.00 0.0M
2022-08-02 837.55 852.00 836.37 852.00 0.0M
2022-08-01 845.00 849.99 833.00 837.55 0.0M
2022-07-29 843.00 843.00 831.97 840.02 0.0M
2022-07-28 844.99 844.99 836.00 843.00 0.0M
2022-07-27 838.01 844.99 838.01 844.99 0.0M
2022-07-26 850.88 850.88 830.00 831.00 0.0M
2022-07-25 855.00 855.00 835.00 850.88 0.0M
2022-07-22 849.00 849.99 835.01 849.99 0.0M
2022-07-21 840.00 849.99 840.00 849.00 0.0M
2022-07-20 836.00 839.99 836.00 838.77 0.0M
2022-07-19 833.00 839.00 833.00 837.40 0.0M
2022-07-18 827.00 834.99 826.02 826.02 0.0M
2022-07-15 833.00 834.99 822.60 823.48 0.0M
2022-07-14 835.88 841.99 830.10 832.70 0.0M
2022-07-13 838.00 838.00 832.00 835.88 0.1M
2022-07-12 839.01 857.59 838.91 838.94 0.0M
2022-07-11 838.00 844.91 838.00 844.91 0.1M
2022-07-08 855.00 862.15 849.99 851.00 0.0M
2022-07-07 850.00 867.49 850.00 855.00 0.0M
2022-07-06 843.00 849.99 840.00 849.99 0.0M
2022-07-05 865.00 865.00 830.01 843.00 0.0M
2022-07-04 865.00 865.00 865.00 865.00 0.0M
2022-07-01 840.00 840.00 836.00 836.01 0.0M
2022-06-30 832.01 839.99 832.00 836.24 0.0M
2022-06-29 845.00 849.00 841.01 841.50 0.0M
2022-06-28 842.97 848.97 840.18 845.01 0.0M
2022-06-27 839.01 842.99 839.01 842.96 0.0M
2022-06-24 830.73 839.99 830.73 835.56 0.0M
2022-06-23 826.01 828.10 820.00 826.60 0.0M
2022-06-22 830.00 830.00 823.01 825.00 0.0M
2022-06-21 842.00 849.89 842.00 842.33 0.0M
2022-06-20 842.00 842.00 842.00 842.00 0.0M
2022-06-17 850.00 851.00 844.16 844.16 0.0M
2022-06-16 871.61 871.61 850.00 850.00 0.0M
2022-06-15 862.30 876.00 860.01 871.61 0.0M
2022-06-14 850.57 870.57 850.57 862.30 0.0M
2022-06-13 853.00 853.00 841.35 847.55 0.0M
2022-06-10 850.01 855.10 850.01 855.10 0.0M
2022-06-09 856.50 864.98 850.25 853.00 0.0M
2022-06-08 874.99 874.99 860.00 861.33 0.0M
2022-06-07 858.98 859.99 853.50 856.50 0.0M
2022-06-06 857.00 862.00 854.00 854.71 0.0M
2022-06-03 857.00 857.00 850.10 850.20 0.0M
2022-06-02 853.01 862.00 853.01 862.00 0.0M
2022-06-01 864.00 864.00 854.22 856.00 0.0M
2022-05-31 865.00 868.99 861.00 863.55 0.0M
2022-05-30 850.00 865.00 849.50 865.00 0.0M
2022-05-27 845.20 849.50 835.01 849.50 0.0M
2022-05-26 850.89 850.89 840.02 841.00 0.0M
2022-05-25 830.63 832.00 825.01 831.00 0.0M
2022-05-24 840.00 840.00 824.00 826.50 0.0M
2022-05-23 857.59 857.59 845.00 845.00 0.0M
2022-05-20 835.06 838.00 830.00 831.01 0.0M
2022-05-19 830.00 839.99 828.00 838.00 0.0M
2022-05-18 845.00 845.00 830.00 830.92 0.0M
2022-05-17 831.49 845.00 831.49 845.00 0.0M
2022-05-16 832.01 839.99 827.00 831.49 0.0M
2022-05-13 819.00 834.99 819.00 832.08 0.0M
2022-05-12 824.00 827.99 814.50 820.38 0.0M
2022-05-11 839.99 840.00 828.03 828.03 0.0M
2022-05-10 837.48 844.99 828.03 840.75 0.0M
2022-05-09 831.01 838.91 831.00 837.47 0.0M
2022-05-06 841.95 858.99 841.95 845.55 0.0M
2022-05-05 872.00 872.00 858.00 858.00 0.0M
2022-05-04 889.99 889.99 871.98 884.99 0.0M
2022-05-03 889.99 890.99 885.01 889.99 0.0M
2022-05-02 882.00 889.99 877.00 880.00 0.0M
2022-04-29 895.00 899.99 887.01 887.01 0.0M
2022-04-28 882.01 889.99 882.00 886.89 0.0M
2022-04-27 860.00 889.99 860.00 874.42 0.0M
2022-04-26 872.00 872.00 862.00 864.42 0.0M
2022-04-25 870.00 880.39 865.01 872.99 0.0M
2022-04-22 886.00 897.00 881.00 885.50 0.0M
2022-04-21 900.99 900.99 885.01 886.00 0.0M
2022-04-20 902.50 902.50 895.00 897.00 0.0M
2022-04-19 900.10 904.98 895.00 902.50 0.0M
2022-04-18 910.00 910.00 899.36 900.10 0.0M
2022-04-13 895.02 914.99 895.02 909.99 0.0M
2022-04-12 912.54 919.99 895.01 895.01 0.0M
2022-04-11 929.00 929.00 908.00 908.00 0.0M
2022-04-08 929.99 947.17 927.00 929.00 0.0M
2022-04-07 949.99 949.99 925.10 929.99 0.0M
2022-04-06 949.00 949.99 931.99 949.99 0.0M
2022-04-05 948.70 948.99 938.00 941.00 0.0M
2022-04-04 944.99 948.29 943.25 948.70 0.0M
2022-04-01 926.01 934.00 926.01 933.57 0.0M
2022-03-31 922.05 926.74 920.00 920.00 0.0M
2022-03-30 936.50 939.98 932.00 932.00 0.0M
2022-03-29 935.00 947.19 934.50 936.52 0.0M
2022-03-28 926.01 930.00 922.01 930.00 0.0M
2022-03-25 923.00 932.63 913.01 919.62 0.0M
2022-03-24 934.99 937.99 930.00 935.00 0.0M
2022-03-23 945.00 947.98 932.00 935.14 0.0M
2022-03-22 949.99 949.99 940.01 943.12 0.0M
2022-03-18 945.87 949.99 937.55 949.98 0.0M
2022-03-17 989.99 989.99 933.00 937.55 0.0M
2022-03-16 913.00 946.00 913.00 946.00 0.0M
2022-03-15 892.79 912.99 880.00 891.00 0.0M
2022-03-14 919.49 919.49 892.79 892.79 0.0M
2022-03-11 938.00 938.00 922.01 924.00 0.0M
2022-03-10 952.60 952.60 934.99 938.00 0.0M
2022-03-09 948.88 952.57 948.85 950.00 0.0M
2022-03-08 941.00 954.99 940.64 948.88 0.0M
2022-03-07 960.00 960.01 940.01 944.99 0.0M
2022-03-04 970.84 970.84 955.00 959.00 0.0M
2022-03-03 971.00 975.99 969.00 969.00 0.1M
2022-03-02 978.99 983.87 974.42 976.67 0.0M
2022-03-01 978.01 980.00 966.01 978.99 0.0M
2022-02-28 993.94 993.94 966.00 982.54 0.0M
2022-02-25 974.00 980.49 974.00 980.49 0.0M
2022-02-24 955.02 971.00 955.02 971.00 0.0M
2022-02-23 986.00 989.00 981.89 981.89 0.0M
2022-02-22 999.00 999.00 990.00 996.00 0.0M
2022-02-21 1,007.99 1,010.30 1,007.99 1,010.30 0.0M
2022-02-18 1,016.29 1,028.69 1,007.50 1,010.30 0.0M
2022-02-17 1,033.00 1,033.00 1,018.00 1,018.09 0.0M
2022-02-16 1,027.99 1,031.06 1,024.52 1,026.74 0.0M
2022-02-15 1,025.00 1,026.46 1,022.02 1,026.46 0.0M
2022-02-14 1,026.60 1,026.60 1,002.01 1,009.97 0.0M
2022-02-11 1,041.99 1,041.99 1,020.01 1,021.50 0.0M
2022-02-10 1,038.45 1,041.99 1,035.00 1,035.00 0.0M
2022-02-09 1,026.41 1,038.94 1,026.41 1,038.48 0.0M
2022-02-08 1,019.87 1,030.00 1,019.87 1,026.41 0.0M
2022-02-04 1,019.00 1,027.32 1,016.02 1,025.00 0.0M
2022-02-03 1,027.00 1,027.00 1,015.01 1,019.00 0.0M
2022-02-02 1,029.40 1,029.50 1,021.01 1,027.00 0.0M
2022-02-01 1,025.60 1,026.51 1,017.10 1,024.23 0.0M
2022-01-31 1,008.99 1,025.60 1,008.99 1,025.60 0.0M
2022-01-28 999.00 1,003.34 996.00 997.02 0.0M
2022-01-27 1,005.00 1,009.99 998.01 999.01 0.0M
2022-01-26 1,017.60 1,017.99 1,000.02 1,000.02 0.0M
2022-01-25 1,005.85 1,017.99 1,002.50 1,010.81 0.0M
2022-01-24 1,016.81 1,016.81 995.00 1,005.00 0.0M
2022-01-21 1,028.00 1,028.00 1,018.21 1,022.99 0.0M
2022-01-20 1,028.00 1,046.00 1,028.00 1,028.06 0.0M
2022-01-19 1,030.00 1,031.00 1,028.50 1,029.50 0.0M
2022-01-18 1,065.30 1,065.30 1,018.22 1,027.80 0.0M
2022-01-17 1,030.25 1,060.00 1,030.25 1,060.00 0.0M
2022-01-14 1,030.00 1,034.98 1,026.00 1,030.25 0.0M
2022-01-13 1,040.98 1,040.98 1,030.00 1,030.27 0.0M
2022-01-12 1,047.00 1,049.99 1,035.51 1,043.50 0.0M
2022-01-11 1,004.02 1,030.32 1,004.02 1,030.32 0.0M
2022-01-10 1,014.00 1,014.00 1,006.00 1,010.00 0.0M
2022-01-07 1,014.00 1,014.00 1,004.00 1,007.30 0.0M
2022-01-06 1,023.00 1,023.00 1,005.01 1,008.31 0.0M
2022-01-05 1,020.00 1,024.98 1,010.37 1,023.00 0.0M
2022-01-04 1,022.00 1,025.00 1,016.01 1,020.00 0.0M
2022-01-03 1,018.00 1,032.00 1,015.06 1,022.27 0.0M