Vanguard USD Em Mkts Govt Bd UCITS ETF USD Acc (VDEAN)

VDEAN
🏛️ 멕시코 →
1,124.15
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
2022-12-30 935.74 935.74 935.74 935.74 0.0M
2022-12-29 936.21 936.21 936.21 936.21 0.0M
2022-12-28 946.18 946.18 946.18 946.18 0.0M
2022-12-27 944.12 944.12 944.12 944.12 0.0M
2022-12-26 945.59 945.59 945.59 945.59 0.0M
2022-12-23 944.90 944.90 940.06 940.06 0.0M
2022-12-22 961.52 961.52 961.52 961.52 0.0M
2022-12-21 956.16 956.16 956.16 956.16 0.0M
2022-12-20 962.75 962.75 962.75 962.75 0.0M
2022-12-19 965.46 965.46 965.46 965.46 0.0M
2022-12-16 969.58 969.58 969.58 969.58 0.0M
2022-12-15 976.10 976.10 976.10 976.10 0.0M
2022-12-14 973.14 973.14 972.97 972.97 0.0M
2022-12-13 971.74 971.74 971.74 971.74 0.0M
2022-12-09 964.28 964.28 964.28 964.28 0.0M
2022-12-08 960.56 960.56 960.56 960.56 0.0M
2022-12-07 960.10 960.10 960.10 960.10 0.0M
2022-12-06 963.34 963.34 963.34 963.34 0.0M
2022-12-05 957.07 957.07 957.07 957.07 0.0M
2022-12-02 938.00 938.00 938.00 938.00 0.0M
2022-12-01 940.88 941.82 937.54 937.54 0.0M
2022-11-30 929.74 932.73 929.74 932.73 0.0M
2022-11-29 926.30 926.30 926.30 926.30 0.0M
2022-11-28 929.06 929.06 929.06 929.06 0.0M
2022-11-25 929.67 929.67 929.67 929.67 0.0M
2022-11-24 923.92 923.92 923.92 923.92 0.0M
2022-11-23 922.78 922.78 922.78 922.78 0.0M
2022-11-22 918.95 918.95 918.95 918.95 0.0M
2022-11-18 917.50 917.50 917.50 917.50 0.0M
2022-11-17 914.36 914.36 914.36 914.36 0.0M
2022-11-16 915.64 915.64 915.64 915.64 0.0M
2022-11-15 911.90 911.90 911.90 911.90 0.0M
2022-11-14 906.91 906.91 903.16 903.16 0.0M
2022-11-11 904.92 904.92 904.92 904.92 0.0M
2022-11-10 903.25 905.47 902.41 905.47 0.0M
2022-11-09 889.48 889.48 889.48 889.48 0.0M
2022-11-08 894.71 894.71 894.71 894.71 0.0M
2022-11-07 886.02 886.02 886.02 886.02 0.0M
2022-11-04 885.42 885.42 885.42 885.42 0.0M
2022-11-03 883.21 883.21 883.21 883.21 0.0M
2022-11-01 896.92 896.92 896.92 896.92 0.0M
2022-10-31 897.50 897.50 897.50 897.50 0.0M
2022-10-28 900.77 900.77 900.77 900.77 0.0M
2022-10-27 899.45 899.45 899.45 899.45 0.0M
2022-10-26 894.16 897.65 894.16 897.65 0.0M
2022-10-25 885.99 885.99 885.99 885.99 0.0M
2022-10-24 888.93 888.93 888.93 888.93 0.0M
2022-10-21 877.00 877.00 877.00 877.00 0.0M
2022-10-20 886.17 886.17 886.17 886.17 0.0M
2022-10-19 894.17 894.17 894.17 894.17 0.0M
2022-10-18 896.75 896.75 896.75 896.75 0.0M
2022-10-17 893.01 893.01 893.01 893.01 0.0M
2022-10-14 901.02 901.02 894.61 894.61 0.0M
2022-10-13 895.79 896.22 895.79 896.22 0.0M
2022-10-12 898.83 898.83 898.83 898.83 0.0M
2022-10-11 895.63 896.01 895.63 899.57 0.0M
2022-10-10 898.49 898.49 897.83 897.83 0.0M
2022-10-07 905.10 905.10 903.89 905.10 0.0M
2022-10-06 918.93 918.93 918.93 918.93 0.0M
2022-10-05 919.50 919.50 919.50 919.50 0.0M
2022-10-04 917.99 917.99 917.99 917.99 0.0M
2022-10-03 909.94 909.94 909.94 909.94 0.0M
2022-09-30 904.53 904.53 904.53 904.53 0.0M
2022-09-29 920.72 920.72 920.72 920.72 0.0M
2022-09-28 922.38 922.38 922.38 922.38 0.0M
2022-09-27 926.66 926.66 913.79 913.79 0.0M
2022-09-26 925.42 925.42 925.42 925.42 0.2M
2022-09-23 929.62 929.62 929.62 929.62 0.0M
2022-09-22 933.42 933.82 933.42 933.82 0.0M
2022-09-21 940.91 941.65 940.33 940.36 0.0M
2022-09-20 945.43 945.43 945.43 945.43 0.0M
2022-09-19 952.49 952.49 952.49 952.49 0.0M
2022-09-15 951.67 951.67 951.67 951.67 0.1M
2022-09-14 948.00 948.66 948.00 948.66 0.0M
2022-09-13 956.08 956.08 956.08 956.08 0.0M
2022-09-12 953.49 954.97 953.49 954.00 0.0M
2022-09-09 958.33 958.33 958.33 958.33 0.0M
2022-09-08 951.21 951.21 951.21 951.21 0.0M
2022-09-07 953.71 954.79 953.71 954.79 0.0M
2022-09-06 951.54 951.54 951.54 951.54 0.0M
2022-09-05 961.41 961.41 961.41 961.41 0.0M
2022-09-02 957.14 957.14 955.22 955.22 0.0M
2022-09-01 962.84 962.84 962.84 962.84 0.0M
2022-08-31 967.18 967.18 967.18 967.18 0.0M
2022-08-30 971.98 971.98 971.98 971.98 0.0M
2022-08-29 968.69 968.69 968.69 968.69 0.0M
2022-08-26 965.69 966.90 964.66 966.90 0.0M
2022-08-25 972.63 972.63 972.63 972.63 0.0M
2022-08-24 965.32 965.32 965.32 965.32 0.0M
2022-08-23 968.36 969.36 968.36 969.36 0.0M
2022-08-22 968.43 968.43 966.00 966.00 0.0M
2022-08-19 980.44 980.44 980.44 980.44 0.0M
2022-08-18 977.14 977.14 977.14 977.14 0.0M
2022-08-17 976.82 976.82 976.82 976.82 0.0M
2022-08-16 981.87 981.87 981.87 981.87 0.2M
2022-08-15 984.36 984.36 984.36 984.36 0.0M
2022-08-12 982.76 982.76 982.76 982.76 0.0M
2022-08-11 989.03 989.03 986.61 986.61 0.0M
2022-08-10 986.12 986.12 986.12 986.12 0.0M
2022-08-09 998.23 998.23 998.23 998.23 0.0M
2022-08-08 1,000.27 1,000.27 1,000.27 1,000.27 0.0M
2022-08-05 994.64 994.64 994.64 994.64 0.0M
2022-08-04 1,002.02 1,002.02 1,002.02 1,002.02 0.0M
2022-08-03 1,002.00 1,002.36 998.72 1,002.36 0.0M
2022-08-02 994.81 1,005.01 994.81 1,005.01 0.0M
2022-08-01 991.37 991.37 991.37 991.37 0.0M
2022-07-29 991.60 991.60 991.60 991.60 0.0M
2022-07-28 984.77 984.77 984.77 984.77 0.0M
2022-07-27 978.03 978.03 973.01 973.01 0.0M
2022-07-26 970.70 970.70 970.70 970.70 0.0M
2022-07-25 979.95 979.95 979.95 979.95 0.0M
2022-07-22 975.34 983.07 975.34 983.07 0.0M
2022-07-21 973.72 973.72 973.72 973.72 0.0M
2022-07-20 958.06 958.06 958.06 958.06 0.0M
2022-07-19 951.26 951.26 951.26 951.26 0.0M
2022-07-18 960.11 960.11 960.11 960.11 0.0M
2022-07-15 962.75 962.75 962.75 962.75 0.0M
2022-07-14 965.56 965.56 965.56 965.56 0.0M
2022-07-13 972.47 972.47 972.47 972.47 0.0M
2022-07-12 979.84 979.84 979.84 979.84 0.0M
2022-07-11 978.48 978.48 978.48 978.48 0.0M
2022-07-08 964.96 964.96 964.68 964.68 0.0M
2022-07-07 981.17 981.17 981.17 981.17 0.0M
2022-07-06 981.44 981.44 978.98 978.98 0.0M
2022-07-05 965.75 965.75 965.75 965.75 0.0M
2022-07-04 974.35 974.35 974.35 974.35 0.0M
2022-07-01 971.59 971.59 971.59 945.72 0.0M
2022-06-30 947.12 947.12 947.12 947.12 0.0M
2022-06-29 939.28 939.28 939.28 939.28 0.0M
2022-06-28 946.03 946.03 946.03 946.03 0.0M
2022-06-27 950.51 950.51 950.51 950.51 0.0M
2022-06-24 953.30 953.30 953.30 953.30 0.0M
2022-06-23 951.91 951.91 951.91 951.91 0.0M
2022-06-22 957.51 957.51 957.51 957.51 0.0M
2022-06-21 959.98 959.98 959.98 959.98 0.0M
2022-06-20 970.41 970.41 970.41 970.41 0.0M
2022-06-17 969.29 969.29 969.29 969.29 0.0M
2022-06-16 980.57 980.57 980.57 980.57 0.0M
2022-06-15 976.26 976.26 964.15 965.30 0.0M
2022-06-14 971.69 971.69 966.57 966.57 0.0M
2022-06-13 956.29 962.25 956.29 962.25 0.0M
2022-06-10 961.03 961.51 960.04 960.04 0.0M
2022-06-09 959.40 959.40 959.40 959.40 0.0M
2022-06-08 958.75 958.75 958.75 958.75 0.0M
2022-06-07 961.80 961.80 961.80 961.80 0.0M
2022-06-06 964.81 964.81 964.81 964.81 0.0M
2022-06-03 964.04 964.04 964.04 964.04 0.0M
2022-06-02 972.93 972.93 972.93 972.93 0.0M
2022-06-01 972.77 972.77 972.77 972.77 0.0M
2022-05-31 973.00 973.00 973.00 973.00 0.0M
2022-05-30 978.55 978.55 978.55 978.55 0.0M
2022-05-27 980.86 980.86 980.86 980.86 0.0M
2022-05-26 983.14 983.14 983.14 980.86 0.0M
2022-05-25 975.51 975.51 975.51 975.51 0.0M
2022-05-24 972.33 972.33 972.33 972.33 0.0M
2022-05-23 968.15 968.15 968.15 968.15 0.0M
2022-05-20 969.33 969.33 969.33 969.33 0.0M
2022-05-19 971.20 971.20 971.20 971.20 0.0M
2022-05-18 971.38 971.38 971.38 971.38 0.0M
2022-05-17 977.91 977.91 977.91 977.91 0.0M
2022-05-16 985.91 985.91 985.91 985.91 0.0M
2022-05-13 983.12 983.12 983.12 983.12 0.0M
2022-05-12 989.66 989.66 989.66 989.66 0.0M
2022-05-11 983.53 983.53 980.00 980.00 0.0M
2022-05-10 983.45 983.45 983.45 983.45 0.0M
2022-05-09 984.01 984.01 984.01 984.01 0.0M
2022-05-06 983.81 983.81 983.81 983.81 0.0M
2022-05-05 994.70 994.70 994.70 994.70 0.0M
2022-05-04 987.23 987.23 987.23 987.23 0.0M
2022-05-03 1,009.35 1,009.35 1,009.35 1,009.35 0.0M
2022-05-02 1,007.64 1,007.64 1,007.64 1,007.64 0.0M
2022-04-29 1,021.00 1,021.00 1,021.00 1,021.00 0.0M
2022-04-28 1,018.91 1,018.91 1,018.91 1,018.91 0.0M
2022-04-27 1,019.73 1,019.73 1,019.73 1,019.73 0.0M
2022-04-26 1,014.96 1,014.96 1,014.96 1,014.96 0.0M
2022-04-25 1,014.34 1,014.34 1,014.34 1,014.34 0.0M
2022-04-22 1,010.11 1,010.11 1,002.14 1,008.39 0.0M
2022-04-21 1,010.83 1,010.83 1,010.83 1,010.83 0.0M
2022-04-20 1,010.85 1,010.85 1,010.85 1,010.85 0.0M
2022-04-19 1,008.85 1,008.85 1,008.85 1,008.85 0.0M
2022-04-18 1,009.24 1,009.24 1,009.24 1,009.24 0.0M
2022-04-13 1,015.05 1,015.05 1,015.05 1,015.05 0.0M
2022-04-12 1,009.05 1,009.05 1,009.05 1,009.05 0.0M
2022-04-11 1,032.76 1,032.76 1,032.76 1,032.76 0.0M
2022-04-08 1,038.67 1,038.67 1,038.67 1,038.67 0.0M
2022-04-07 1,037.14 1,037.14 1,037.14 1,037.14 0.0M
2022-04-06 1,027.72 1,027.72 1,027.72 1,027.72 0.0M
2022-04-05 1,030.19 1,036.08 1,030.19 1,035.00 0.0M
2022-04-04 1,034.53 1,034.53 1,034.53 1,034.53 0.0M
2022-04-01 1,039.46 1,039.46 1,039.46 1,039.46 0.0M
2022-03-31 1,036.19 1,036.19 1,036.19 1,036.19 0.0M
2022-03-30 1,031.29 1,033.97 1,031.29 1,033.97 0.0M
2022-03-29 1,041.18 1,041.18 1,041.18 1,041.18 0.0M
2022-03-28 1,036.92 1,040.58 1,036.92 1,040.58 0.0M
2022-03-25 1,023.33 1,023.33 1,020.25 1,028.99 0.0M
2022-03-24 1,035.46 1,035.46 1,035.46 1,035.46 0.0M
2022-03-23 1,039.11 1,039.11 1,039.11 1,039.11 0.0M
2022-03-22 1,062.37 1,062.37 1,062.37 1,062.37 0.0M
2022-03-18 1,066.67 1,067.71 1,066.67 1,067.71 0.0M
2022-03-16 1,071.02 1,071.02 1,071.02 1,071.02 0.0M
2022-03-14 1,069.96 1,069.96 1,069.96 1,069.96 0.0M
2022-03-11 1,078.10 1,078.54 1,077.11 1,078.25 0.0M
2022-03-10 1,077.45 1,077.45 1,077.45 1,077.45 0.0M
2022-03-09 1,093.78 1,093.78 1,093.78 1,093.78 0.0M
2022-03-08 1,084.64 1,084.64 1,084.64 1,084.64 0.0M
2022-03-07 1,077.07 1,077.07 1,077.07 1,077.07 0.0M
2022-03-04 1,076.91 1,076.91 1,074.76 1,076.29 0.0M
2022-03-03 1,078.00 1,078.00 1,078.00 1,078.00 0.0M
2022-03-02 1,080.26 1,103.31 1,078.20 1,082.86 0.2M
2022-03-01 1,083.72 1,083.72 1,077.00 1,077.00 0.0M
2022-02-28 1,071.34 1,084.88 1,070.96 1,084.88 0.0M
2022-02-25 1,084.67 1,084.67 1,084.67 1,084.67 0.0M
2022-02-24 1,087.97 1,087.97 1,087.97 1,087.97 0.0M
2022-02-23 1,082.89 1,082.89 1,082.89 1,082.89 0.0M
2022-02-22 1,101.92 1,101.92 1,101.92 1,101.92 0.0M
2022-02-21 1,103.95 1,103.95 1,103.95 1,103.95 0.0M
2022-02-18 1,105.22 1,105.22 1,105.22 1,105.22 0.0M
2022-02-17 1,103.33 1,103.33 1,103.33 1,103.33 0.0M
2022-02-16 1,112.57 1,112.57 1,112.57 1,112.57 0.0M
2022-02-15 1,116.34 1,117.27 1,110.13 1,110.13 0.1M
2022-02-14 1,110.58 1,110.58 1,110.58 1,110.58 0.0M
2022-02-11 1,110.89 1,110.89 1,110.89 1,110.89 0.0M
2022-02-10 1,120.68 1,120.73 1,120.68 1,120.73 0.0M
2022-02-09 1,121.77 1,121.77 1,121.77 1,121.77 0.0M
2022-02-08 1,127.78 1,128.19 1,127.78 1,128.19 0.0M
2022-02-04 1,137.07 1,137.07 1,137.07 1,137.07 0.0M
2022-02-03 1,134.00 1,137.07 1,134.00 1,137.07 0.0M
2022-02-02 1,139.60 1,139.60 1,139.60 1,139.60 0.0M
2022-02-01 1,139.37 1,139.37 1,139.37 1,139.37 0.0M
2022-01-31 1,137.08 1,137.08 1,137.08 1,137.08 0.0M
2022-01-28 1,149.10 1,149.10 1,149.10 1,149.10 0.0M
2022-01-26 1,142.95 1,143.59 1,142.95 1,143.59 0.0M
2022-01-24 1,138.12 1,138.12 1,138.10 1,138.10 0.0M
2022-01-21 1,131.95 1,131.95 1,131.95 1,131.95 0.0M
2022-01-20 1,129.90 1,129.90 1,129.90 1,129.90 0.0M
2022-01-19 1,121.25 1,121.25 1,121.25 1,121.25 0.0M
2022-01-18 1,122.30 1,122.30 1,122.30 1,122.30 0.0M
2022-01-17 1,126.90 1,126.90 1,126.90 1,126.90 0.0M
2022-01-12 1,138.70 1,138.70 1,121.25 1,121.25 0.0M
2022-01-11 1,136.79 1,136.79 1,136.79 1,136.79 0.0M
2022-01-05 1,152.38 1,160.19 1,152.38 1,160.19 0.0M
2022-01-04 1,158.21 1,158.21 1,158.21 1,158.21 0.0M
2022-01-03 1,168.44 1,174.40 1,168.44 1,174.40 0.0M