Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

VIG
🏛️ 墨西哥 →
3,962.20
最后更新: 2025-09-26
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 3,550.00 3,550.00 3,550.00 3,550.00 0.0M
2021-12-30 3,630.00 3,630.00 3,534.92 3,534.92 0.0M
2021-12-29 3,550.00 3,550.00 3,550.00 3,550.00 0.0M
2021-12-22 3,505.00 3,505.00 3,460.00 3,460.00 0.0M
2021-12-08 3,505.00 3,505.00 3,505.00 3,505.00 0.0M
2021-12-07 3,539.75 3,539.75 3,539.75 3,539.75 0.0M
2021-12-06 3,571.19 3,575.00 3,571.19 3,575.00 0.0M
2021-12-02 3,479.11 3,506.80 3,434.80 3,506.80 0.0M
2021-12-01 3,510.00 3,510.00 3,450.00 3,500.00 0.0M
2021-11-30 3,496.29 3,555.00 3,496.29 3,513.78 0.0M
2021-11-16 3,600.00 3,600.00 3,496.29 3,496.29 0.0M
2021-11-09 3,427.19 3,427.19 3,427.19 3,427.19 0.0M
2021-11-08 3,399.00 3,399.00 3,399.00 3,399.00 0.0M
2021-10-25 3,275.00 3,275.00 3,275.00 3,275.00 0.0M
2021-10-18 3,265.00 3,275.00 3,265.00 3,275.00 0.0M
2021-10-15 3,265.00 3,265.00 3,265.00 3,265.00 0.0M
2021-10-01 3,150.00 3,150.00 3,150.00 3,150.00 0.0M
2021-09-30 3,250.00 3,250.00 3,190.00 3,190.00 0.0M
2021-09-22 3,146.40 3,146.40 3,146.40 3,146.40 0.0M
2021-09-17 3,245.00 3,245.00 3,245.00 3,245.00 0.0M
2021-09-15 3,172.80 3,172.80 3,172.80 3,172.80 0.0M
2021-09-14 3,172.80 3,172.80 3,172.80 3,172.80 0.0M
2021-09-13 3,197.90 3,197.90 3,197.90 3,197.90 0.0M
2021-09-10 3,209.00 3,209.00 3,197.90 3,197.90 0.0M
2021-09-09 3,255.00 3,255.00 3,255.00 3,255.00 0.0M
2021-09-08 3,255.00 3,255.00 3,255.00 3,255.00 0.0M
2021-09-03 3,235.00 3,275.99 3,235.00 3,250.00 0.0M
2021-09-02 3,370.00 3,370.00 3,370.00 3,370.00 0.0M
2021-08-26 3,290.50 3,290.50 3,290.50 3,290.50 0.0M
2021-08-19 3,234.88 3,234.88 3,234.88 3,234.88 0.0M
2021-08-13 3,241.73 3,245.00 3,220.00 3,220.00 0.0M
2021-08-03 3,146.21 3,146.21 3,146.21 3,146.21 0.0M
2021-07-30 3,200.39 3,200.39 3,200.39 3,200.39 0.0M
2021-07-29 3,214.99 3,214.99 3,164.00 3,164.00 0.0M
2021-07-26 3,214.99 3,214.99 3,214.99 3,214.99 0.0M
2021-07-16 3,155.32 3,155.32 3,135.00 3,135.00 0.1M
2021-07-15 3,155.32 3,155.32 3,155.32 3,155.32 0.1M
2021-07-13 3,162.00 3,162.01 3,150.44 3,155.32 0.3M
2021-07-12 3,137.00 3,137.00 3,137.00 3,137.00 0.0M
2021-07-08 3,120.00 3,120.00 3,120.00 3,120.00 0.0M
2021-07-07 3,137.00 3,137.00 3,137.00 3,137.00 0.0M
2021-07-06 3,123.00 3,123.00 3,123.00 3,123.00 0.0M
2021-07-02 3,110.00 3,110.00 3,110.00 3,110.00 0.0M
2021-06-30 3,090.00 3,090.00 3,090.00 3,090.00 0.0M
2021-06-29 3,073.00 3,073.00 3,073.00 3,073.00 0.0M
2021-06-25 3,073.00 3,073.00 3,073.00 3,073.00 0.0M
2021-06-24 3,040.21 3,040.21 3,040.21 3,040.21 0.0M
2021-06-23 3,143.78 3,143.78 3,081.00 3,081.00 0.0M
2021-06-22 3,115.10 3,115.10 3,115.10 3,115.10 0.0M
2021-06-17 3,127.83 3,127.83 3,127.83 3,127.83 0.0M
2021-06-15 3,105.00 3,105.00 3,105.00 3,105.00 0.0M
2021-06-14 3,102.36 3,102.36 3,060.50 3,083.10 0.0M
2021-06-10 3,060.50 3,060.50 3,060.50 3,060.50 0.0M
2021-06-08 3,120.00 3,120.00 3,115.00 3,115.00 0.0M
2021-06-04 3,120.00 3,120.00 3,119.00 3,119.87 0.0M
2021-06-02 3,095.00 3,095.00 3,093.00 3,093.00 0.0M
2021-06-01 3,100.00 3,100.00 3,098.35 3,098.35 0.0M
2021-05-28 3,115.00 3,115.00 3,115.00 3,115.00 0.0M
2021-05-26 3,090.00 3,090.00 3,084.00 3,084.00 0.0M
2021-05-21 3,086.00 3,086.00 3,086.00 3,086.00 0.0M
2021-05-19 3,044.50 3,044.50 3,044.50 3,044.50 0.0M
2021-05-17 3,081.00 3,100.00 3,067.00 3,067.00 0.0M
2021-05-13 3,128.00 3,139.99 3,081.00 3,081.00 0.0M
2021-05-07 3,135.00 3,161.29 3,115.00 3,128.00 0.0M
2021-05-04 3,119.00 3,119.00 3,119.00 3,119.00 0.0M
2021-04-30 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2021-04-28 3,049.00 3,049.00 3,049.00 3,049.00 0.0M
2021-04-27 3,065.00 3,065.00 3,063.24 3,063.24 0.0M
2021-04-26 3,024.00 3,035.00 3,024.00 3,035.00 0.0M
2021-04-23 3,055.00 3,055.00 3,040.00 3,040.00 0.0M
2021-04-16 3,055.00 3,055.00 3,055.00 3,055.00 0.0M
2021-04-13 3,025.00 3,025.00 3,025.00 3,025.00 0.0M
2021-04-08 3,017.00 3,017.00 3,017.00 3,017.00 0.0M
2021-04-07 3,030.00 3,030.00 3,030.00 3,030.00 0.0M
2021-04-05 3,031.00 3,059.00 3,031.00 3,059.00 0.0M
2021-03-30 3,040.00 3,040.00 3,040.00 3,040.00 0.0M
2021-03-25 2,987.00 2,987.00 2,987.00 2,987.00 0.0M
2021-03-23 2,988.00 2,988.00 2,988.00 2,988.00 0.0M
2021-03-19 2,982.00 2,982.00 2,982.00 2,982.00 0.0M
2021-03-17 2,962.00 2,962.00 2,961.00 2,961.00 0.0M
2021-03-12 3,054.00 3,054.00 2,998.00 2,998.00 0.0M
2021-03-11 2,980.00 2,980.00 2,980.00 2,980.00 0.0M
2021-03-10 3,025.00 3,025.00 3,025.00 3,025.00 0.0M
2021-03-09 3,035.00 3,035.00 3,025.00 3,025.00 0.0M
2021-03-05 2,887.49 2,887.49 2,887.49 2,887.49 0.0M
2021-03-04 2,942.01 2,942.01 2,902.00 2,902.00 0.0M
2021-03-03 2,944.90 2,944.90 2,942.01 2,942.01 0.0M
2021-03-02 2,939.00 2,939.00 2,916.43 2,916.43 0.0M
2021-03-01 3,000.00 3,000.00 2,939.00 2,952.83 0.0M
2021-02-26 2,942.00 2,942.00 2,940.63 2,940.63 0.0M
2021-02-25 2,926.00 2,926.00 2,926.00 2,926.00 0.0M
2021-02-23 2,916.00 2,916.00 2,916.00 2,916.00 0.0M
2021-02-19 2,930.00 2,930.00 2,907.00 2,907.00 0.0M
2021-02-17 2,890.00 2,890.00 2,890.00 2,890.00 0.0M
2021-02-16 2,885.00 2,895.00 2,881.50 2,881.50 0.0M
2021-02-12 2,879.32 2,879.32 2,870.00 2,870.00 0.0M
2021-02-10 2,870.00 2,870.00 2,870.00 2,870.00 0.0M
2021-02-08 2,870.00 2,870.00 2,870.00 2,870.00 0.0M
2021-02-03 2,821.46 2,821.46 2,821.46 2,821.46 0.0M
2021-01-26 2,860.00 2,860.00 2,821.46 2,821.46 0.0M
2021-01-25 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2021-01-21 2,798.00 2,798.00 2,798.00 2,798.00 0.0M
2021-01-14 2,851.46 2,851.46 2,797.00 2,797.00 0.0M
2021-01-12 2,822.10 2,822.10 2,822.10 2,822.10 0.0M
2021-01-11 2,853.00 2,854.40 2,853.00 2,854.40 0.0M
2021-01-08 2,804.65 2,804.65 2,804.65 2,804.65 0.0M
2021-01-05 2,795.00 2,795.00 2,781.50 2,781.50 0.0M
2021-01-04 2,761.50 2,770.60 2,761.50 2,770.60 0.0M