Vanguard Total International Stock Index Fund ETF Shares (VXUS)

VXUS
🏛️ 墨西哥 →
1,337.87
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
2025-09-26 1,337.88 1,337.88 1,337.87 1,337.87 0.0M
2025-09-25 1,341.66 1,341.66 1,341.65 1,341.65 0.0M
2025-09-24 1,350.54 1,350.54 1,346.00 1,346.00 0.0M
2025-09-23 1,358.65 1,358.65 1,345.24 1,345.24 0.0M
2025-09-22 1,343.01 1,343.01 1,343.01 1,343.01 0.0M
2025-09-19 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2025-09-18 1,353.00 1,353.00 1,353.00 1,353.00 0.0M
2025-09-17 1,360.00 1,360.00 1,348.01 1,348.01 0.0M
2025-09-15 1,357.14 1,357.14 1,357.14 1,357.14 0.0M
2025-09-12 1,355.01 1,355.99 1,355.00 1,355.99 0.0M
2025-09-11 1,355.00 1,355.00 1,354.84 1,354.84 0.0M
2025-09-10 1,347.84 1,347.84 1,347.84 1,347.84 0.0M
2025-09-09 1,349.00 1,349.00 1,349.00 1,349.00 0.0M
2025-09-08 1,355.00 1,355.00 1,355.00 1,355.00 0.0M
2025-09-05 1,341.00 1,341.00 1,341.00 1,341.00 0.0M
2025-09-02 1,338.74 1,338.74 1,321.00 1,321.00 0.0M
2025-09-01 1,355.00 1,355.00 1,355.00 1,355.00 0.0M
2025-08-29 1,337.50 1,337.50 1,333.00 1,333.00 0.0M
2025-08-28 1,341.22 1,341.22 1,341.22 1,341.22 0.0M
2025-08-26 1,340.00 1,345.00 1,334.29 1,334.29 0.0M
2025-08-25 1,354.99 1,354.99 1,341.16 1,341.16 0.0M
2025-08-22 1,345.00 1,345.00 1,345.00 1,345.00 0.0M
2025-08-21 1,339.00 1,339.00 1,339.00 1,339.00 0.0M
2025-08-18 1,345.10 1,345.10 1,345.10 1,345.10 0.0M
2025-08-15 1,345.09 1,345.09 1,339.00 1,339.00 0.0M
2025-08-14 1,338.33 1,338.33 1,338.33 1,338.33 0.0M
2025-08-13 1,340.00 1,340.00 1,340.00 1,340.00 0.0M
2025-08-12 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2025-08-11 1,311.51 1,311.51 1,311.50 1,311.50 0.0M
2025-08-08 1,314.99 1,314.99 1,314.98 1,314.98 0.0M
2025-08-07 1,303.97 1,310.01 1,303.97 1,310.00 0.0M
2025-08-06 1,300.00 1,300.00 1,297.00 1,297.48 0.0M
2025-08-05 1,297.36 1,302.00 1,297.36 1,302.00 0.0M
2025-07-29 1,305.00 1,305.00 1,304.00 1,304.00 0.0M
2025-07-28 1,314.43 1,314.43 1,314.43 1,314.43 0.0M
2025-07-24 1,326.61 1,326.61 1,326.61 1,326.61 0.0M
2025-07-22 1,293.50 1,293.50 1,293.50 1,293.50 0.0M
2025-07-21 1,311.01 1,311.01 1,300.00 1,300.00 0.0M
2025-07-18 1,311.01 1,311.01 1,311.01 1,311.01 0.0M
2025-07-17 1,306.48 1,306.48 1,298.00 1,304.49 0.0M
2025-07-16 1,299.99 1,299.99 1,299.99 1,299.99 0.0M
2025-07-15 1,290.01 1,296.46 1,290.01 1,296.00 0.0M
2025-07-14 1,300.47 1,300.47 1,293.94 1,295.99 0.0M
2025-07-10 1,294.00 1,300.47 1,294.00 1,300.47 0.0M
2025-07-09 1,299.03 1,299.03 1,294.00 1,295.00 0.0M
2025-07-07 1,296.88 1,310.00 1,280.00 1,280.00 0.0M
2025-07-03 1,296.88 1,296.88 1,296.88 1,296.88 0.0M
2025-07-01 1,320.00 1,320.00 1,313.39 1,313.39 0.0M
2025-06-30 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2025-06-27 1,292.00 1,350.00 1,292.00 1,350.00 0.0M
2025-06-26 1,292.25 1,292.25 1,292.25 1,292.25 0.0M
2025-06-23 1,268.92 1,268.92 1,268.92 1,268.92 0.0M
2025-06-20 1,291.71 1,291.71 1,281.00 1,281.00 0.0M
2025-06-18 1,295.00 1,295.00 1,295.00 1,295.00 0.0M
2025-06-13 1,295.50 1,295.50 1,290.00 1,290.00 0.0M
2025-06-11 1,329.61 1,329.61 1,315.00 1,316.00 0.0M
2025-06-10 1,323.00 1,323.00 1,323.00 1,323.00 0.0M
2025-06-09 1,310.00 1,310.00 1,307.65 1,307.65 0.0M
2025-06-06 1,306.80 1,306.80 1,300.00 1,300.00 0.0M
2025-06-05 1,306.64 1,306.64 1,303.00 1,303.00 0.0M
2025-06-04 1,328.00 1,328.00 1,328.00 1,328.00 0.0M
2025-06-03 1,350.00 1,350.00 1,329.00 1,329.00 0.0M
2025-06-02 1,309.29 1,309.29 1,309.29 1,309.29 0.0M
2025-05-30 1,302.78 1,302.78 1,302.78 1,302.78 0.0M
2025-05-28 1,302.83 1,302.83 1,300.00 1,300.00 0.0M
2025-05-22 1,290.01 1,290.01 1,290.01 1,290.01 0.0M
2025-05-19 1,295.00 1,301.47 1,295.00 1,295.00 0.0M
2025-05-14 1,285.00 1,285.00 1,284.19 1,284.99 0.0M
2025-05-13 1,285.02 1,285.02 1,285.00 1,285.00 0.0M
2025-05-12 1,272.67 1,272.67 1,272.67 1,272.67 0.0M
2025-05-09 1,270.36 1,270.36 1,270.36 1,270.36 0.0M
2025-05-08 1,275.25 1,282.00 1,275.25 1,282.00 0.0M
2025-05-07 1,285.00 1,285.00 1,285.00 1,285.00 0.0M
2025-05-05 1,261.00 1,261.00 1,261.00 1,261.00 0.0M
2025-04-30 1,250.01 1,256.26 1,250.01 1,251.00 0.0M
2025-04-28 1,248.00 1,248.00 1,248.00 1,248.00 0.0M
2025-04-25 1,245.96 1,245.96 1,245.96 1,245.96 0.0M
2025-04-21 1,218.46 1,218.46 1,206.34 1,206.34 0.0M
2025-04-16 1,228.00 1,228.00 1,214.03 1,214.03 0.0M
2025-04-14 1,226.89 1,226.89 1,226.89 1,226.89 0.0M
2025-04-10 1,200.00 1,205.00 1,200.00 1,205.00 0.0M
2025-04-08 1,195.00 1,200.97 1,170.00 1,170.01 0.0M
2025-04-04 1,186.00 1,195.00 1,180.00 1,180.00 0.0M
2025-04-03 1,286.66 1,286.66 1,220.00 1,220.00 0.0M
2025-03-26 1,286.66 1,286.66 1,286.66 1,286.66 0.0M
2025-03-24 1,300.00 1,300.00 1,289.34 1,289.34 0.0M
2025-03-21 1,290.89 1,290.89 1,290.89 1,290.89 0.0M
2025-03-20 1,295.00 1,295.00 1,295.00 1,295.00 0.0M
2025-03-10 1,270.00 1,272.00 1,265.00 1,265.00 0.0M
2025-03-06 1,350.00 1,350.00 1,310.00 1,310.00 0.0M
2025-03-04 1,265.81 1,265.81 1,265.81 1,265.81 0.0M
2025-02-27 1,245.00 1,245.00 1,245.00 1,245.00 0.0M
2025-02-26 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2025-02-25 1,277.00 1,277.00 1,277.00 1,277.00 0.0M
2025-02-20 1,290.01 1,290.01 1,290.00 1,290.00 0.0M
2025-02-19 1,300.03 1,300.03 1,300.03 1,300.03 0.0M
2025-02-06 1,261.00 1,261.00 1,261.00 1,261.00 0.0M
2025-02-05 1,240.01 1,240.01 1,240.01 1,240.01 0.0M
2025-02-04 1,240.01 1,240.01 1,240.01 1,240.01 0.0M
2025-01-21 1,240.00 1,240.00 1,240.00 1,240.00 0.0M
2025-01-06 1,228.61 1,228.61 1,228.58 1,228.58 0.0M