Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO)

VWO
🏛️ 墨西哥 →
984.42
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
2023-12-29 695.00 697.88 694.00 697.88 0.0M
2023-12-28 691.70 695.01 691.70 695.00 0.0M
2023-12-27 690.98 691.62 688.80 688.83 0.0M
2023-12-26 688.00 690.97 687.01 687.01 0.0M
2023-12-22 691.67 691.67 684.00 685.03 0.0M
2023-12-21 686.33 687.03 685.60 686.20 0.0M
2023-12-20 691.70 691.70 680.00 680.00 0.0M
2023-12-19 689.97 692.97 689.97 692.97 0.0M
2023-12-18 709.99 709.99 689.00 692.97 0.0M
2023-12-15 711.01 716.07 708.03 709.99 0.0M
2023-12-14 713.00 719.99 711.00 711.01 0.0M
2023-12-13 705.99 705.99 695.00 702.00 0.0M
2023-12-11 700.03 705.99 700.03 702.82 0.0M
2023-12-08 706.87 706.87 696.92 698.29 0.1M
2023-12-07 699.00 709.49 699.00 707.00 0.0M
2023-12-06 700.00 700.00 697.07 697.07 0.0M
2023-12-05 707.41 709.99 699.80 699.80 0.0M
2023-12-04 702.00 708.00 701.30 708.00 0.0M
2023-12-01 702.00 702.00 701.01 701.30 0.0M
2023-11-30 705.98 706.98 705.81 706.98 0.0M
2023-11-29 698.10 701.00 697.01 701.00 0.0M
2023-11-28 692.81 699.97 692.81 699.95 0.0M
2023-11-27 698.00 698.06 694.00 694.00 0.0M
2023-11-24 694.98 698.00 694.00 698.00 0.0M
2023-11-23 695.05 695.05 694.05 694.05 0.0M
2023-11-22 696.05 697.74 693.82 696.00 0.0M
2023-11-21 695.00 700.00 695.00 697.52 0.0M
2023-11-17 695.48 696.00 693.02 696.00 0.0M
2023-11-16 693.53 695.00 692.51 693.00 0.0M
2023-11-15 700.00 706.00 700.00 705.00 0.0M
2023-11-14 695.00 700.00 695.00 699.40 0.0M
2023-11-13 693.99 695.98 693.50 694.00 0.0M
2023-11-10 697.00 697.00 692.80 693.99 0.0M
2023-11-09 691.70 695.80 689.00 695.80 0.0M
2023-11-08 690.57 691.70 690.57 691.70 0.0M
2023-11-07 694.00 694.50 690.56 691.01 0.0M
2023-11-06 693.96 697.42 693.96 694.55 0.0M
2023-11-03 689.01 693.95 689.01 693.95 0.0M
2023-11-01 681.90 681.90 680.01 680.49 0.0M
2023-10-31 690.00 690.00 680.00 681.90 0.0M
2023-10-30 682.00 690.00 682.00 689.00 0.0M
2023-10-27 684.00 687.00 682.02 682.02 0.0M
2023-10-26 690.00 690.00 684.10 685.00 0.0M
2023-10-25 696.00 696.00 690.09 690.09 0.0M
2023-10-24 689.59 699.98 689.59 697.45 0.0M
2023-10-23 689.64 689.64 689.59 689.59 0.0M
2023-10-20 700.99 700.99 689.64 689.64 0.0M
2023-10-19 707.95 707.95 701.00 701.00 0.0M
2023-10-18 701.03 704.62 701.03 702.01 0.0M
2023-10-17 705.88 705.88 702.02 702.02 0.0M
2023-10-16 702.01 705.03 702.01 704.91 0.0M
2023-10-13 705.42 705.47 704.50 704.50 0.0M
2023-10-12 705.03 709.94 702.01 705.42 0.0M
2023-10-11 709.99 709.99 706.00 706.00 0.0M
2023-10-10 710.00 710.00 710.00 710.00 0.0M
2023-10-09 709.65 710.00 706.94 706.94 0.0M
2023-10-06 709.00 711.48 709.00 709.69 0.1M
2023-10-05 694.01 704.00 694.01 704.00 0.0M
2023-10-04 693.00 693.00 692.00 692.00 0.0M
2023-10-03 690.10 696.91 690.03 692.00 0.0M
2023-10-02 685.00 690.00 683.88 690.00 0.0M
2023-09-29 682.04 685.00 682.04 683.88 0.0M
2023-09-28 690.03 690.03 686.11 686.11 0.0M
2023-09-27 688.78 690.03 688.78 690.03 0.0M
2023-09-26 686.99 686.99 682.01 682.01 0.0M
2023-09-25 684.89 687.01 684.89 687.01 0.0M
2023-09-22 678.01 684.97 678.01 684.89 0.0M
2023-09-21 675.00 675.00 674.01 674.01 0.0M
2023-09-20 683.06 683.10 682.00 682.00 0.0M
2023-09-19 684.00 684.32 683.00 683.70 0.0M
2023-09-18 687.00 688.95 685.07 688.92 0.0M
2023-09-15 695.95 696.00 695.95 696.00 0.0M
2023-09-14 697.20 697.50 697.20 697.50 0.0M
2023-09-13 696.00 696.00 693.97 695.93 0.2M
2023-09-12 701.00 703.13 696.04 696.04 0.0M
2023-09-11 709.98 709.98 705.00 705.00 0.0M
2023-09-08 712.19 712.19 705.00 709.97 0.0M
2023-09-07 710.05 710.05 700.13 706.00 0.0M
2023-09-06 713.00 717.00 713.00 714.98 0.0M
2023-09-05 708.02 709.01 704.00 709.01 0.0M
2023-09-04 706.00 706.00 706.00 706.00 0.0M
2023-09-01 697.00 708.48 695.49 699.69 0.0M
2023-08-31 685.00 695.00 685.00 692.20 0.0M
2023-08-30 696.49 696.49 686.91 688.99 0.0M
2023-08-29 691.00 696.48 690.01 690.73 0.0M
2023-08-28 676.01 680.00 676.01 677.02 0.0M
2023-08-25 674.50 675.99 673.89 675.52 0.0M
2023-08-24 680.50 681.00 676.00 676.00 0.0M
2023-08-23 675.99 684.00 675.99 680.17 0.0M
2023-08-22 675.05 676.00 673.99 673.99 0.0M
2023-08-21 679.00 679.96 675.54 677.55 0.0M
2023-08-18 680.00 680.00 677.00 680.00 0.0M
2023-08-17 690.57 690.57 687.30 687.30 0.0M
2023-08-16 689.50 689.50 684.00 684.07 0.0M
2023-08-15 695.48 695.48 689.00 689.50 0.0M
2023-08-14 694.51 695.50 692.00 695.48 0.0M
2023-08-11 694.00 694.01 693.00 694.00 0.0M
2023-08-10 705.28 705.91 703.00 705.91 0.0M
2023-08-09 706.38 706.38 704.50 705.55 0.0M
2023-08-08 711.23 711.23 704.06 704.50 0.0M
2023-08-07 713.00 714.98 710.04 711.23 0.0M
2023-08-04 721.00 721.44 715.00 721.44 0.0M
2023-08-03 707.15 725.00 707.15 721.49 0.0M
2023-08-02 720.08 720.08 706.03 706.06 0.0M
2023-08-01 720.20 721.99 716.50 716.50 0.0M
2023-07-31 719.99 720.20 716.05 720.20 0.0M
2023-07-28 717.17 719.99 717.00 719.99 0.0M
2023-07-27 710.00 717.89 706.04 707.00 0.0M
2023-07-26 714.85 717.92 714.85 717.15 0.0M
2023-07-25 707.00 717.94 707.00 714.85 0.0M
2023-07-24 701.00 704.50 700.01 704.50 0.0M
2023-07-21 699.69 707.95 699.69 701.00 0.0M
2023-07-20 696.00 699.19 696.00 699.19 0.0M
2023-07-19 695.11 701.56 695.11 697.30 0.0M
2023-07-18 702.69 704.02 697.58 701.61 0.0M
2023-07-17 704.03 707.95 703.00 703.00 0.0M
2023-07-14 708.50 708.87 704.02 704.03 0.0M
2023-07-13 709.97 711.35 709.97 711.00 0.0M
2023-07-12 699.95 705.00 699.95 705.00 0.0M
2023-07-11 697.07 699.92 697.07 697.22 0.0M
2023-07-10 692.12 698.47 691.09 697.07 0.0M
2023-07-07 692.50 699.93 692.01 699.93 0.0M
2023-07-06 690.00 699.97 687.13 692.50 0.0M
2023-07-05 700.00 703.09 694.88 696.40 0.0M
2023-07-03 703.10 703.10 700.19 703.09 0.0M
2023-06-30 698.00 698.00 695.06 697.00 0.0M
2023-06-29 690.07 692.97 688.99 689.00 0.0M
2023-06-28 693.00 693.01 690.07 690.07 0.0M
2023-06-27 690.27 699.99 690.27 694.50 0.0M
2023-06-26 689.76 690.01 689.73 690.01 0.0M
2023-06-23 699.00 699.00 688.87 688.87 0.0M
2023-06-22 698.05 700.00 698.05 699.00 0.0M
2023-06-21 706.00 706.00 700.00 700.00 0.0M
2023-06-20 725.00 725.00 706.00 706.00 0.0M
2023-06-19 716.30 716.30 716.00 716.00 0.0M
2023-06-16 718.51 720.00 715.00 715.00 0.0M
2023-06-15 713.03 724.99 713.03 719.00 0.0M
2023-06-14 712.00 714.00 710.03 713.00 0.0M
2023-06-13 714.00 714.00 711.50 712.00 0.0M
2023-06-12 708.01 709.00 707.40 708.17 0.0M
2023-06-09 711.86 711.86 706.00 706.23 0.0M
2023-06-08 707.00 711.86 707.00 711.86 0.0M
2023-06-07 709.00 709.00 700.00 701.15 0.0M
2023-06-06 706.70 707.00 706.70 707.00 0.0M
2023-06-05 709.91 709.92 708.20 709.92 0.0M
2023-06-02 702.99 706.50 702.99 703.01 0.0M
2023-06-01 700.00 700.00 699.00 699.00 0.0M
2023-05-31 700.01 700.01 689.60 700.00 0.0M
2023-05-30 700.00 703.00 693.50 703.00 0.0M
2023-05-29 702.00 713.55 702.00 713.55 0.0M
2023-05-26 705.00 705.00 704.00 704.00 0.0M
2023-05-25 698.78 701.75 698.78 701.75 0.0M
2023-05-24 706.00 706.00 698.66 698.78 0.0M
2023-05-23 715.60 715.60 710.44 710.44 0.0M
2023-05-22 715.60 717.55 713.01 717.55 0.0M
2023-05-19 707.00 711.00 706.00 706.00 0.0M
2023-05-18 707.45 707.45 701.03 705.00 0.0M
2023-05-17 701.00 705.10 701.00 704.50 0.0M
2023-05-16 706.01 706.01 699.85 699.85 0.0M
2023-05-15 704.80 706.01 704.80 706.01 0.0M
2023-05-12 706.00 706.00 696.29 696.29 0.1M
2023-05-11 707.50 707.50 702.00 702.00 0.0M
2023-05-10 713.10 713.10 705.00 707.96 0.0M
2023-05-09 716.10 719.90 713.00 713.05 0.0M
2023-05-08 719.00 727.00 719.00 720.20 0.0M
2023-05-05 716.10 716.10 716.10 716.10 0.0M
2023-05-04 717.36 717.36 716.50 716.50 0.0M
2023-05-03 712.90 728.99 710.00 713.62 0.0M
2023-05-02 727.21 727.98 713.00 714.50 0.0M
2023-04-28 724.00 727.21 720.00 727.21 0.0M
2023-04-27 721.50 722.81 718.46 720.00 0.0M
2023-04-26 710.15 718.96 710.15 715.00 0.0M
2023-04-25 709.00 710.50 706.45 709.56 0.0M
2023-04-24 718.00 719.00 717.00 717.00 0.0M
2023-04-21 720.00 720.00 718.00 718.00 0.0M
2023-04-20 728.00 728.00 727.00 728.00 0.0M
2023-04-19 734.47 734.47 728.00 728.44 0.0M
2023-04-18 750.00 750.00 736.00 736.00 0.0M
2023-04-17 736.02 740.00 736.00 737.57 0.0M
2023-04-14 732.00 740.00 732.00 732.00 0.0M
2023-04-13 736.00 737.00 736.00 737.00 0.0M
2023-04-12 738.13 738.13 730.11 730.55 0.0M
2023-04-11 741.00 741.00 739.55 739.55 0.0M
2023-04-10 736.15 741.56 721.26 732.00 0.0M
2023-04-05 733.87 745.00 733.39 736.15 0.0M
2023-04-04 734.00 735.41 732.07 732.15 0.0M
2023-04-03 735.00 735.00 732.00 734.00 0.0M
2023-03-31 728.00 729.81 726.50 727.00 0.0M
2023-03-30 730.00 733.00 730.00 731.20 0.0M
2023-03-29 721.26 727.60 721.26 725.00 0.0M
2023-03-28 728.80 728.80 723.00 723.00 0.0M
2023-03-27 731.50 731.50 724.50 724.51 0.0M
2023-03-24 739.40 739.40 732.35 732.35 0.0M
2023-03-23 734.96 743.38 734.96 743.38 0.0M
2023-03-22 731.25 733.65 728.37 728.37 0.0M
2023-03-21 734.99 734.99 728.80 731.26 0.0M
2023-03-17 734.99 734.99 734.99 734.99 0.0M
2023-03-16 730.99 736.80 729.00 729.33 0.0M
2023-03-15 724.06 735.00 721.68 730.99 0.0M
2023-03-14 730.50 730.50 725.01 725.01 0.0M
2023-03-13 748.17 748.17 737.00 743.50 0.0M
2023-03-10 722.01 728.00 722.01 723.00 0.0M
2023-03-09 716.86 720.90 713.20 719.55 0.0M
2023-03-08 724.10 724.10 719.78 720.91 0.0M
2023-03-07 730.03 730.03 724.30 724.30 0.0M
2023-03-06 731.50 734.50 731.01 732.04 0.0M
2023-03-03 732.00 735.00 731.01 731.50 0.0M
2023-03-02 730.00 732.00 727.17 732.00 0.0M
2023-03-01 735.40 735.40 728.75 730.60 0.0M
2023-02-28 731.84 731.84 724.00 724.00 0.0M
2023-02-27 728.98 742.38 726.01 728.20 0.0M
2023-02-24 736.03 736.03 724.01 726.00 0.0M
2023-02-23 741.04 742.00 737.00 737.00 0.0M
2023-02-22 742.13 748.94 736.00 736.00 0.0M
2023-02-21 750.00 750.00 742.01 743.70 0.0M
2023-02-20 753.39 753.39 750.00 750.00 0.0M
2023-02-17 765.96 765.96 745.04 745.04 0.0M
2023-02-16 763.00 766.00 760.00 760.01 0.0M
2023-02-15 764.00 766.02 763.01 763.30 0.0M
2023-02-14 769.99 769.99 762.01 762.01 0.0M
2023-02-13 764.13 779.99 764.13 770.50 0.0M
2023-02-10 767.80 776.00 764.10 764.10 0.0M
2023-02-09 788.00 788.00 775.00 775.00 0.0M
2023-02-08 789.96 789.96 779.96 781.60 0.0M
2023-02-07 791.99 791.99 780.00 780.00 0.0M
2023-02-03 788.30 795.90 787.11 791.99 0.0M
2023-02-02 793.01 799.94 787.11 788.30 0.0M
2023-02-01 795.69 795.69 787.01 792.00 0.0M
2023-01-31 790.00 800.96 790.00 795.00 0.0M
2023-01-30 804.95 804.95 792.32 793.00 0.0M
2023-01-27 830.00 830.00 804.00 805.50 0.0M
2023-01-26 806.06 811.06 806.06 811.00 0.0M
2023-01-25 804.00 805.18 794.25 805.18 0.0M
2023-01-24 806.64 807.01 804.77 804.77 0.0M
2023-01-23 808.17 808.17 806.00 808.00 0.0M
2023-01-20 820.00 820.00 801.65 802.00 0.0M
2023-01-19 797.20 800.00 797.20 798.23 0.0M
2023-01-18 784.49 788.42 784.37 786.13 0.0M
2023-01-17 821.21 821.21 783.02 784.50 0.0M
2023-01-16 790.01 820.00 790.01 820.00 0.0M
2023-01-13 795.00 795.00 788.01 790.01 0.0M
2023-01-12 788.77 790.02 787.00 787.52 0.0M
2023-01-11 790.86 792.00 788.77 789.18 0.0M
2023-01-10 790.20 790.86 790.00 790.86 0.0M
2023-01-09 789.92 794.39 789.92 790.20 0.0M
2023-01-06 780.17 782.85 775.00 782.01 0.1M
2023-01-05 787.01 787.01 773.00 780.17 0.0M
2023-01-04 785.00 785.00 777.85 781.50 0.0M
2023-01-03 778.84 778.84 763.80 763.80 0.0M
2023-01-02 776.00 776.00 774.97 774.97 0.0M