Vanguard Information Technology Index Fund ETF Shares (VGT)

VGT
🏛️ 墨西哥 →
13,576.00
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 8,264.70 8,274.96 8,217.21 8,217.21 0.0M
2023-12-28 8,245.00 8,273.84 8,245.00 8,273.84 0.0M
2023-12-27 8,209.00 8,209.00 8,208.50 8,208.50 0.0M
2023-12-26 8,258.00 8,258.96 8,258.00 8,258.96 0.0M
2023-12-22 8,274.97 8,274.97 8,258.96 8,258.96 0.0M
2023-12-21 8,210.50 8,274.98 8,176.30 8,274.98 0.0M
2023-12-20 8,264.00 8,319.97 8,260.01 8,275.00 0.0M
2023-12-19 8,264.00 8,269.20 8,255.00 8,267.37 0.0M
2023-12-18 8,309.00 8,329.99 8,308.96 8,316.00 0.0M
2023-12-15 8,280.00 8,310.00 8,280.00 8,309.17 0.0M
2023-12-14 8,350.00 8,350.00 8,291.26 8,291.26 0.0M
2023-12-13 8,171.24 8,260.00 8,171.24 8,260.00 0.0M
2023-12-11 8,120.00 8,182.20 8,120.00 8,145.00 0.0M
2023-12-08 8,080.00 8,117.99 8,080.00 8,117.99 0.0M
2023-12-07 8,005.00 8,118.00 8,005.00 8,118.00 0.0M
2023-12-06 8,050.00 8,050.00 7,956.00 7,960.00 0.0M
2023-12-05 8,034.00 8,050.00 8,034.00 8,050.00 0.0M
2023-12-04 7,997.95 8,032.23 7,997.95 8,032.23 0.0M
2023-12-01 7,962.00 7,999.99 7,962.00 7,999.99 0.0M
2023-11-30 8,000.00 8,040.00 7,980.00 8,024.67 0.0M
2023-11-29 8,000.00 8,000.00 7,949.01 7,960.02 0.0M
2023-11-28 7,890.00 7,924.42 7,882.96 7,924.42 0.0M
2023-11-27 7,836.00 7,920.00 7,829.00 7,852.17 0.0M
2023-11-24 7,906.65 7,906.65 7,905.98 7,905.98 0.0M
2023-11-22 7,934.25 7,950.00 7,934.25 7,946.00 0.0M
2023-11-21 7,900.00 7,900.00 7,900.00 7,900.00 0.0M
2023-11-17 7,856.00 7,870.61 7,824.00 7,870.61 0.0M
2023-11-16 7,855.76 7,855.76 7,855.76 7,855.76 0.0M
2023-11-15 7,880.30 7,880.30 7,880.30 7,880.30 0.0M
2023-11-14 7,880.00 7,880.00 7,777.01 7,777.01 0.0M
2023-11-13 7,809.99 7,809.99 7,809.99 7,809.99 0.0M
2023-11-10 7,821.00 7,845.03 7,821.00 7,843.20 0.0M
2023-11-09 7,698.98 7,750.00 7,698.98 7,750.00 0.0M
2023-11-08 7,606.08 7,645.00 7,606.08 7,644.50 0.0M
2023-11-07 7,580.00 7,633.98 7,580.00 7,600.00 0.0M
2023-11-06 7,520.97 7,549.97 7,490.00 7,490.00 0.0M
2023-11-03 7,479.34 7,479.34 7,479.34 7,479.34 0.0M
2023-11-01 7,377.51 7,378.68 7,377.51 7,378.68 0.0M
2023-10-31 7,340.81 7,340.81 7,340.81 7,340.81 0.0M
2023-10-30 7,288.86 7,288.86 7,275.01 7,275.01 0.0M
2023-10-27 7,283.77 7,283.77 7,273.04 7,273.04 0.0M
2023-10-26 7,275.00 7,288.52 7,275.00 7,288.52 0.0M
2023-10-25 7,491.02 7,491.02 7,455.00 7,455.00 0.0M
2023-10-24 7,490.01 7,490.01 7,490.01 7,490.01 0.0M
2023-10-23 7,459.99 7,459.99 7,459.99 7,459.99 0.0M
2023-10-18 7,733.94 7,733.94 7,733.94 7,733.94 0.0M
2023-10-17 7,667.00 7,667.00 7,654.00 7,654.00 0.0M
2023-10-16 7,653.41 7,684.99 7,653.41 7,680.00 0.0M
2023-10-13 7,653.41 7,653.41 7,653.41 7,653.41 0.0M
2023-10-12 7,700.00 7,747.00 7,700.00 7,747.00 0.0M
2023-10-10 7,709.12 7,709.12 7,670.01 7,700.00 0.0M
2023-10-09 7,699.99 7,738.49 7,699.99 7,738.49 0.0M
2023-10-06 7,592.00 7,718.99 7,592.00 7,718.99 0.0M
2023-10-05 7,568.55 7,594.73 7,568.55 7,594.73 0.0M
2023-10-04 7,409.00 7,437.30 7,409.00 7,437.30 0.0M
2023-10-03 7,350.42 7,385.00 7,350.42 7,385.00 0.0M
2023-09-29 7,284.30 7,284.30 7,240.63 7,240.63 0.0M
2023-09-28 7,265.00 7,309.51 7,265.00 7,265.00 0.0M
2023-09-27 7,265.42 7,265.42 7,265.42 7,265.42 0.0M
2023-09-26 7,191.28 7,191.28 7,154.00 7,154.00 0.0M
2023-09-25 7,120.01 7,231.40 7,120.01 7,231.40 0.0M
2023-09-22 7,161.50 7,161.50 7,161.50 7,161.50 0.0M
2023-09-21 7,315.19 7,315.19 7,174.50 7,174.50 0.0M
2023-09-20 7,317.99 7,317.99 7,317.98 7,317.98 0.0M
2023-09-19 7,320.10 7,320.10 7,320.10 7,320.10 0.0M
2023-09-18 7,224.69 7,378.24 7,224.69 7,378.24 0.0M
2023-09-15 7,360.00 7,360.00 7,261.00 7,261.00 0.0M
2023-09-14 7,420.91 7,428.00 7,420.91 7,428.00 0.0M
2023-09-12 7,475.00 7,475.00 7,418.58 7,431.43 0.0M
2023-09-08 7,679.99 7,739.98 7,679.99 7,695.00 0.0M
2023-09-07 7,650.00 7,663.00 7,650.00 7,663.00 0.0M
2023-09-06 7,750.00 7,750.00 7,740.00 7,740.00 0.0M
2023-09-05 7,740.00 7,799.99 7,740.00 7,799.99 0.0M
2023-08-31 7,420.00 7,550.00 7,420.00 7,550.00 0.0M
2023-08-30 7,420.00 7,420.00 7,396.00 7,404.00 0.0M
2023-08-29 7,300.01 7,300.01 7,300.01 7,300.01 0.0M
2023-08-28 7,164.15 7,164.15 7,164.15 7,164.15 0.0M
2023-08-25 7,160.00 7,160.00 7,160.00 7,160.00 0.0M
2023-08-24 7,270.00 7,270.00 7,129.79 7,129.79 0.0M
2023-08-23 7,161.03 7,290.00 7,161.03 7,290.00 0.0M
2023-08-22 7,206.30 7,210.92 7,189.23 7,210.92 0.0M
2023-08-18 7,104.55 7,104.55 7,100.11 7,100.11 0.0M
2023-08-15 7,313.77 7,313.77 7,297.05 7,297.05 0.1M
2023-08-14 7,320.00 7,320.00 7,261.04 7,318.71 0.1M
2023-08-11 7,194.42 7,194.42 7,186.00 7,186.00 0.0M
2023-08-09 7,274.00 7,318.03 7,274.00 7,318.03 0.0M
2023-08-08 7,350.20 7,380.70 7,350.20 7,380.70 0.0M
2023-08-07 7,474.99 7,474.99 7,413.53 7,413.53 0.0M
2023-08-03 7,657.10 7,658.00 7,647.99 7,647.99 0.0M
2023-08-02 7,553.01 7,557.74 7,536.49 7,554.43 0.0M
2023-07-27 7,731.19 7,731.19 7,553.00 7,553.00 0.0M
2023-07-26 7,537.00 7,537.00 7,500.00 7,500.00 0.0M
2023-07-25 7,672.00 7,684.95 7,672.00 7,684.95 0.0M
2023-07-24 7,550.00 7,550.00 7,528.00 7,528.00 0.0M
2023-07-21 7,630.00 7,668.15 7,598.00 7,598.00 0.0M
2023-07-20 7,623.03 7,623.03 7,550.02 7,550.02 0.0M
2023-07-19 7,675.60 7,683.98 7,675.00 7,675.00 0.0M
2023-07-18 7,588.01 7,713.00 7,588.01 7,713.00 0.0M
2023-07-17 7,586.78 7,588.01 7,586.78 7,588.01 0.0M
2023-07-14 7,600.00 7,638.00 7,586.77 7,586.77 0.0M
2023-07-13 7,500.00 7,619.99 7,500.00 7,560.00 0.0M
2023-07-12 7,490.00 7,500.00 7,490.00 7,500.00 0.0M
2023-07-11 7,440.00 7,485.09 7,440.00 7,485.09 0.0M
2023-07-10 7,447.22 7,447.22 7,438.62 7,447.21 0.0M
2023-07-07 7,514.16 7,551.91 7,514.16 7,551.91 0.0M
2023-07-06 7,439.21 7,448.00 7,439.21 7,448.00 0.0M
2023-07-05 7,470.00 7,480.00 7,470.00 7,471.50 0.0M
2023-07-04 7,570.00 7,570.00 7,570.00 7,570.00 0.0M
2023-07-03 7,570.00 7,570.00 7,570.00 7,570.00 0.0M
2023-06-30 7,467.00 7,570.00 7,467.00 7,570.00 0.0M
2023-06-28 7,390.00 7,417.00 7,390.00 7,417.00 0.0M
2023-06-27 7,315.00 7,418.00 7,315.00 7,418.00 0.0M
2023-06-26 7,399.00 7,399.00 7,399.00 7,399.00 0.0M
2023-06-23 7,400.86 7,400.86 7,400.86 7,400.86 0.0M
2023-06-21 7,403.00 7,442.00 7,403.00 7,442.00 0.0M
2023-06-20 7,544.85 7,544.85 7,544.85 7,544.85 0.0M
2023-06-16 7,577.68 7,577.68 7,577.68 7,577.68 0.0M
2023-06-15 7,680.00 7,680.00 7,580.11 7,594.49 0.0M
2023-06-14 7,422.70 7,548.19 7,422.70 7,548.19 0.0M
2023-06-13 7,500.00 7,500.00 7,460.00 7,460.00 0.0M
2023-06-12 7,307.15 7,307.15 7,307.15 7,307.15 0.0M
2023-06-09 7,305.90 7,305.90 7,305.00 7,305.00 0.0M
2023-06-08 7,305.00 7,305.00 7,286.00 7,286.00 0.0M
2023-06-07 7,238.00 7,238.00 7,238.00 7,238.00 0.0M
2023-06-06 7,420.00 7,420.00 7,420.00 7,420.00 0.0M
2023-06-05 7,400.00 7,400.00 7,400.00 7,400.00 0.0M
2023-06-01 7,400.00 7,400.00 7,400.00 7,400.00 0.0M
2023-05-31 7,479.99 7,479.99 7,380.00 7,416.42 0.0M
2023-05-30 7,420.00 7,488.87 7,420.00 7,455.00 0.0M
2023-05-29 7,360.00 7,360.00 7,360.00 7,360.00 0.0M
2023-05-26 7,373.00 7,373.00 7,369.00 7,369.00 0.0M
2023-05-25 7,198.73 7,299.00 7,198.73 7,299.00 0.0M
2023-05-24 7,069.01 7,069.01 7,069.01 7,069.01 0.0M
2023-05-23 7,146.50 7,146.50 7,126.18 7,126.18 0.0M
2023-05-22 7,105.01 7,199.00 7,105.01 7,199.00 0.0M
2023-05-19 7,095.01 7,105.00 7,095.01 7,105.00 0.0M
2023-05-18 6,950.00 7,099.98 6,913.91 7,090.00 0.0M
2023-05-16 6,790.00 6,802.00 6,790.00 6,801.99 0.0M
2023-05-15 6,777.10 6,777.10 6,777.10 6,777.10 0.0M
2023-05-12 6,777.00 6,777.00 6,777.00 6,777.00 0.0M
2023-05-11 6,797.39 6,797.39 6,795.00 6,795.00 0.0M
2023-05-10 6,800.00 6,803.00 6,799.00 6,803.00 0.0M
2023-05-09 6,830.00 6,830.00 6,824.00 6,824.00 0.0M
2023-05-08 6,898.70 6,898.70 6,898.70 6,898.70 0.0M
2023-05-05 6,831.76 6,831.76 6,831.76 6,831.76 0.0M
2023-05-03 6,820.00 6,820.00 6,769.60 6,769.60 0.0M
2023-05-02 6,900.00 6,900.00 6,850.55 6,850.55 0.0M
2023-04-28 6,868.00 6,868.01 6,868.00 6,868.01 0.0M
2023-04-27 6,724.06 6,853.35 6,724.06 6,853.35 0.0M
2023-04-25 6,735.00 6,735.00 6,720.01 6,720.01 0.0M
2023-04-20 6,877.89 6,877.89 6,850.00 6,850.00 0.0M
2023-04-19 6,925.00 6,925.00 6,880.00 6,880.00 0.0M
2023-04-18 6,912.00 6,912.00 6,912.00 6,912.00 0.0M
2023-04-17 6,884.99 6,884.99 6,877.03 6,877.59 0.0M
2023-04-14 6,845.58 6,845.58 6,845.58 6,845.58 0.0M
2023-04-13 6,874.10 6,874.10 6,872.83 6,872.83 0.0M
2023-04-11 6,883.00 6,883.00 6,850.00 6,874.10 0.0M
2023-04-05 6,850.04 6,883.01 6,850.04 6,883.01 0.0M
2023-04-04 6,942.00 6,989.98 6,900.03 6,900.03 0.0M
2023-04-03 6,931.00 6,938.02 6,900.01 6,938.02 0.0M
2023-03-31 7,000.00 7,000.00 6,910.00 6,929.22 0.0M
2023-03-30 6,840.00 6,840.00 6,800.01 6,800.01 0.0M
2023-03-29 6,751.00 6,770.00 6,751.00 6,759.00 0.0M
2023-03-28 6,600.00 6,687.25 6,600.00 6,687.25 0.0M
2023-03-23 6,812.47 6,961.59 6,812.47 6,908.34 0.0M
2023-03-22 6,936.00 6,936.00 6,905.00 6,930.35 0.0M
2023-03-21 6,860.00 6,926.00 6,860.00 6,926.00 0.0M
2023-03-17 6,909.99 6,915.00 6,909.99 6,915.00 0.0M
2023-03-16 6,800.00 6,876.00 6,782.00 6,860.00 0.0M
2023-03-14 6,632.00 6,632.00 6,475.00 6,475.00 0.0M
2023-03-13 6,632.99 6,675.91 6,632.99 6,675.91 0.0M
2023-03-09 6,562.00 6,562.00 6,470.00 6,470.00 0.0M
2023-03-07 6,538.00 6,538.00 6,538.00 6,538.00 0.0M
2023-03-03 6,481.77 6,481.77 6,481.77 6,481.77 0.0M
2023-03-02 6,325.00 6,325.00 6,300.00 6,300.00 0.0M
2023-02-24 6,553.24 6,553.24 6,451.62 6,451.62 0.0M
2023-02-23 6,509.13 6,509.13 6,509.13 6,509.13 0.0M
2023-02-22 6,450.58 6,450.58 6,450.58 6,450.58 0.0M
2023-02-21 6,505.00 6,523.61 6,497.07 6,497.07 0.0M
2023-02-17 6,616.13 6,616.13 6,580.00 6,580.00 0.0M
2023-02-16 6,897.60 6,897.60 6,837.79 6,845.26 0.0M
2023-02-15 6,857.36 6,897.60 6,857.36 6,897.60 0.0M
2023-02-14 6,904.76 6,904.76 6,904.76 6,904.76 0.0M
2023-02-13 6,725.00 6,750.00 6,720.82 6,720.82 0.0M
2023-02-10 6,780.00 6,780.00 6,750.00 6,750.00 0.0M
2023-02-09 6,900.00 6,900.00 6,900.00 6,900.00 0.0M
2023-02-08 6,944.32 6,944.32 6,930.00 6,930.00 0.0M
2023-02-07 6,979.22 6,979.22 6,979.22 6,979.22 0.0M
2023-02-03 7,000.00 7,039.99 7,000.00 7,039.99 0.0M
2023-02-02 6,774.97 6,885.09 6,774.97 6,845.00 0.0M
2023-02-01 6,562.55 6,569.00 6,559.22 6,559.22 0.0M
2023-01-31 6,507.33 6,555.00 6,475.02 6,555.00 0.0M
2023-01-30 6,500.00 6,555.00 6,500.00 6,500.00 0.0M
2023-01-27 6,569.00 6,606.43 6,569.00 6,606.43 0.0M
2023-01-26 6,549.90 6,560.00 6,549.90 6,560.00 0.0M
2023-01-25 6,425.01 6,479.00 6,425.01 6,479.00 0.0M
2023-01-24 6,499.39 6,500.00 6,499.39 6,500.00 0.0M
2023-01-23 6,390.00 6,513.75 6,390.00 6,487.00 0.0M
2023-01-20 6,313.00 6,313.00 6,313.00 6,313.00 0.0M
2023-01-19 6,300.00 6,300.00 6,300.00 6,300.00 0.0M
2023-01-17 6,300.00 6,356.45 6,300.00 6,313.19 0.0M
2023-01-13 6,250.91 6,250.91 6,241.00 6,241.00 0.0M
2023-01-12 6,309.97 6,309.97 6,309.97 6,309.97 0.0M
2023-01-11 6,250.01 6,254.50 6,250.01 6,254.50 0.0M
2023-01-09 6,299.99 6,313.00 6,250.00 6,250.00 0.0M
2023-01-06 6,000.00 6,137.00 6,000.00 6,137.00 0.0M
2023-01-05 6,052.00 6,052.00 6,052.00 6,052.00 0.0M
2023-01-04 6,184.31 6,184.31 6,184.31 6,184.31 0.0M
2023-01-03 6,144.33 6,144.33 6,144.33 6,144.33 0.0M