Vanguard Communication Services Index Fund ETF Shares (VOX)

VOX
🏛️ 墨西哥 →
3,530.10
最后更新: 2025-09-19
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 2,832.00 2,832.00 2,832.00 2,832.00 0.0M
2021-12-28 2,830.00 2,830.00 2,830.00 2,830.00 0.0M
2021-12-27 2,902.49 2,902.49 2,837.00 2,837.00 0.0M
2021-12-22 2,798.00 2,798.00 2,798.00 2,798.00 0.0M
2021-12-20 2,720.00 2,733.80 2,720.00 2,733.80 0.0M
2021-12-17 2,766.40 2,800.00 2,766.40 2,786.67 0.0M
2021-12-16 2,760.00 2,760.00 2,760.00 2,760.00 0.0M
2021-12-15 2,834.99 2,834.99 2,770.00 2,770.00 0.0M
2021-12-14 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-12-10 2,794.00 2,834.25 2,794.00 2,797.50 0.1M
2021-12-09 2,895.57 2,895.57 2,827.30 2,827.30 0.0M
2021-12-08 2,850.00 2,858.70 2,850.00 2,858.00 0.0M
2021-12-07 2,877.00 2,877.00 2,835.00 2,835.00 0.0M
2021-12-01 2,830.00 2,830.00 2,830.00 2,830.00 0.0M
2021-11-30 2,899.35 2,899.36 2,852.00 2,857.00 0.1M
2021-11-17 2,925.00 2,940.00 2,925.00 2,940.00 0.0M
2021-11-12 2,971.79 2,971.79 2,971.79 2,971.79 0.0M
2021-11-11 2,933.77 2,933.77 2,917.89 2,917.89 0.1M
2021-11-09 2,879.00 2,879.00 2,879.00 2,879.00 0.0M
2021-10-28 2,879.00 2,879.00 2,879.00 2,879.00 0.0M
2021-10-27 2,838.00 2,873.50 2,838.00 2,871.50 0.0M
2021-10-21 2,940.04 2,944.20 2,940.04 2,944.20 0.0M
2021-10-20 2,918.00 2,925.40 2,917.00 2,925.40 0.0M
2021-10-18 2,923.00 2,923.00 2,923.00 2,923.00 0.0M
2021-10-14 2,950.00 2,950.00 2,930.00 2,943.00 0.0M
2021-10-13 2,890.00 2,890.00 2,890.00 2,890.00 0.0M
2021-10-12 2,790.00 2,897.00 2,790.00 2,897.00 0.0M
2021-10-07 2,980.00 2,985.00 2,978.80 2,978.80 0.0M
2021-10-06 2,935.30 2,935.30 2,935.30 2,935.30 0.0M
2021-10-05 2,896.21 2,896.21 2,896.21 2,896.21 0.0M
2021-09-28 2,910.76 2,910.76 2,910.76 2,910.76 0.0M
2021-09-27 2,937.30 2,937.30 2,937.30 2,937.30 0.0M
2021-09-22 2,879.06 2,879.06 2,879.06 2,879.06 0.0M
2021-09-21 2,875.00 2,885.00 2,875.00 2,880.00 0.0M
2021-09-20 2,911.00 2,911.00 2,911.00 2,911.00 0.0M
2021-09-14 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2021-09-07 2,995.00 2,995.00 2,995.00 2,995.00 0.0M
2021-09-03 2,933.00 2,933.00 2,933.00 2,933.00 0.0M
2021-09-02 3,039.00 3,039.00 3,010.00 3,010.00 0.0M
2021-08-31 3,000.98 3,200.00 3,000.98 3,005.00 0.0M
2021-08-27 2,987.00 2,994.00 2,987.00 2,994.00 0.0M
2021-08-26 2,962.00 2,979.00 2,962.00 2,979.00 0.0M
2021-08-23 2,972.30 2,972.30 2,972.30 2,972.30 0.0M
2021-08-20 2,850.00 2,925.00 2,850.00 2,922.00 0.0M
2021-08-17 2,890.00 2,890.00 2,816.00 2,816.00 0.0M
2021-08-12 2,868.00 2,888.00 2,868.00 2,888.00 0.0M
2021-08-11 2,760.00 2,760.00 2,760.00 2,760.00 0.0M
2021-08-09 2,906.00 2,911.20 2,906.00 2,911.20 0.0M
2021-08-05 2,888.00 2,888.00 2,814.00 2,880.00 0.0M
2021-08-04 2,869.00 2,869.00 2,869.00 2,869.00 0.0M
2021-08-03 2,847.00 2,847.00 2,847.00 2,847.00 0.0M
2021-08-02 2,938.00 2,938.00 2,938.00 2,938.00 0.0M
2021-07-29 2,938.00 2,938.00 2,938.00 2,938.00 0.0M
2021-07-28 2,936.00 2,940.10 2,936.00 2,940.10 0.0M
2021-07-27 2,895.00 2,908.40 2,895.00 2,905.00 0.0M
2021-07-22 2,865.00 2,867.00 2,865.00 2,866.90 0.0M
2021-07-20 2,924.00 2,924.00 2,924.00 2,924.00 0.0M
2021-07-19 2,783.66 2,783.66 2,783.66 2,783.66 0.0M
2021-07-16 2,773.50 2,773.50 2,773.50 2,773.50 0.0M
2021-07-14 2,855.00 2,855.00 2,855.00 2,855.00 0.0M
2021-07-12 2,850.78 2,850.78 2,850.78 2,850.78 0.0M
2021-07-08 2,854.00 2,854.70 2,854.00 2,854.70 0.0M
2021-07-07 2,955.00 2,955.00 2,955.00 2,955.00 0.0M
2021-07-02 2,900.50 2,900.50 2,852.00 2,852.00 0.0M
2021-07-01 2,899.20 2,899.20 2,899.20 2,899.20 0.0M
2021-06-29 2,860.00 2,860.00 2,860.00 2,860.00 0.0M
2021-06-28 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2021-06-25 2,828.00 2,828.00 2,828.00 2,828.00 0.0M
2021-06-24 2,853.00 2,853.00 2,853.00 2,853.00 0.0M
2021-06-23 2,893.00 2,893.00 2,886.00 2,886.00 0.0M
2021-06-22 2,909.00 2,909.00 2,909.00 2,909.00 0.0M
2021-06-21 2,882.00 2,897.00 2,882.00 2,883.10 0.0M
2021-06-17 2,890.70 2,890.70 2,890.70 2,890.70 0.0M
2021-06-16 2,900.50 2,900.50 2,823.00 2,823.00 0.0M
2021-06-15 2,710.00 2,848.78 2,710.00 2,848.78 0.0M
2021-06-14 2,826.00 2,826.00 2,826.00 2,826.00 0.0M
2021-06-11 2,799.39 2,799.39 2,795.10 2,795.10 0.0M
2021-06-10 2,764.00 2,764.00 2,764.00 2,764.00 0.0M
2021-06-09 2,755.00 2,773.50 2,755.00 2,772.60 0.0M
2021-06-08 2,778.00 2,778.00 2,778.00 2,778.00 0.0M
2021-06-07 2,791.00 2,791.00 2,785.00 2,785.00 0.0M
2021-06-03 2,763.00 2,780.80 2,763.00 2,780.80 0.0M
2021-06-02 2,776.00 2,776.00 2,776.00 2,776.00 0.0M
2021-06-01 2,755.00 2,755.00 2,755.00 2,755.00 0.0M
2021-05-28 2,774.48 2,774.48 2,770.00 2,770.00 0.0M
2021-05-27 2,761.00 2,786.00 2,727.00 2,727.00 0.0M
2021-05-25 2,784.59 2,784.59 2,737.50 2,737.50 0.0M
2021-05-21 2,799.00 2,799.00 2,690.00 2,690.00 0.0M
2021-05-20 2,636.30 2,636.30 2,636.30 2,636.30 0.0M
2021-05-19 2,618.00 2,618.00 2,618.00 2,618.00 0.0M
2021-05-18 2,642.00 2,750.00 2,642.00 2,750.00 0.0M
2021-05-17 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2021-05-13 2,656.40 2,656.40 2,656.20 2,656.20 0.0M
2021-05-11 2,682.00 2,682.00 2,682.00 2,682.00 0.0M
2021-05-07 2,755.00 2,755.00 2,755.00 2,755.00 0.0M
2021-05-06 2,747.80 2,747.80 2,747.80 2,747.80 0.0M
2021-05-05 2,758.00 2,758.00 2,758.00 2,758.00 0.0M
2021-05-04 2,800.00 2,800.00 2,733.50 2,740.40 0.0M
2021-04-29 2,795.00 2,795.00 2,795.00 2,795.00 0.0M
2021-04-28 2,739.00 2,739.00 2,739.00 2,739.00 0.0M
2021-04-23 2,693.27 2,702.30 2,693.27 2,702.30 0.0M
2021-04-21 2,680.60 2,680.60 2,680.60 2,680.60 0.0M
2021-04-20 2,688.00 2,688.00 2,688.00 2,688.00 0.0M
2021-04-19 2,694.50 2,694.50 2,692.00 2,692.97 0.0M
2021-04-16 2,720.60 2,720.70 2,720.60 2,720.70 0.0M
2021-04-12 2,710.00 2,736.20 2,710.00 2,736.20 0.0M
2021-04-09 2,747.90 2,747.90 2,747.90 2,747.90 0.0M
2021-04-07 2,737.00 2,756.00 2,737.00 2,756.00 0.0M
2021-03-31 2,677.00 2,677.00 2,670.40 2,670.40 0.0M
2021-03-26 2,612.00 2,630.80 2,612.00 2,630.00 0.0M
2021-03-25 2,779.20 2,779.20 2,660.00 2,660.00 0.0M
2021-03-23 2,779.20 2,779.20 2,779.20 2,779.20 0.0M
2021-03-19 2,746.00 2,746.00 2,746.00 2,746.00 0.0M
2021-03-18 2,720.00 2,720.00 2,720.00 2,720.00 0.0M
2021-03-16 2,770.00 2,770.00 2,770.00 2,770.00 0.0M
2021-03-12 2,759.40 2,759.40 2,754.02 2,754.02 0.0M
2021-03-05 2,729.00 2,729.00 2,729.00 2,729.00 0.0M
2021-03-03 2,705.00 2,713.00 2,705.00 2,713.00 0.0M
2021-03-02 2,725.00 2,725.00 2,702.50 2,702.50 0.0M
2021-02-26 2,677.00 2,721.60 2,646.01 2,721.60 0.0M
2021-02-25 2,676.00 2,676.00 2,676.00 2,676.00 0.0M
2021-02-24 2,686.00 2,700.00 2,686.00 2,700.00 0.0M
2021-02-23 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2021-02-18 2,684.00 2,688.00 2,682.60 2,688.00 0.0M
2021-02-17 2,672.30 2,684.00 2,672.30 2,684.00 0.0M
2021-02-12 2,630.50 2,630.50 2,630.50 2,630.50 0.0M
2021-02-11 2,615.00 2,621.00 2,615.00 2,620.00 0.0M
2021-02-10 2,606.50 2,606.50 2,606.50 2,606.50 0.0M
2021-01-29 2,478.02 2,478.02 2,478.02 2,478.02 0.0M
2021-01-20 2,401.30 2,401.30 2,401.30 2,401.30 0.0M
2021-01-19 2,355.00 2,355.00 2,355.00 2,355.00 0.0M
2021-01-15 2,335.00 2,335.00 2,335.00 2,335.00 0.0M
2021-01-14 2,360.00 2,360.00 2,338.20 2,338.20 0.0M
2021-01-13 2,344.67 2,358.00 2,344.67 2,358.00 0.0M
2021-01-11 2,411.55 2,411.55 2,395.30 2,395.30 0.0M
2021-01-06 2,343.00 2,343.00 2,338.60 2,338.60 0.0M
2021-01-04 2,355.00 2,355.00 2,355.00 2,355.00 0.0M