Vanguard Total Stock Market Index Fund ETF Shares (VTI)

VTI
🏛️ 墨西哥 →
6,009.01
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 4,980.00 4,998.00 4,950.00 4,955.02 0.0M
2021-12-30 5,000.00 5,000.00 4,984.00 4,984.00 0.0M
2021-12-29 5,000.00 5,000.00 4,984.00 4,995.00 0.0M
2021-12-28 5,027.00 5,027.00 4,990.92 5,008.92 0.0M
2021-12-27 4,985.00 5,020.00 4,985.00 5,010.02 0.0M
2021-12-24 5,075.00 5,075.00 5,075.00 5,075.00 0.0M
2021-12-23 4,970.00 4,980.00 4,946.01 4,980.00 0.0M
2021-12-22 4,921.00 4,969.99 4,915.00 4,920.01 0.0M
2021-12-21 4,855.00 4,921.00 4,846.99 4,921.00 0.0M
2021-12-20 4,885.00 4,885.00 4,731.21 4,846.99 0.0M
2021-12-17 4,900.00 4,989.99 4,870.49 4,905.00 0.0M
2021-12-16 5,040.00 5,047.49 4,949.00 4,984.79 0.0M
2021-12-15 4,982.01 5,039.98 4,980.00 5,035.00 0.0M
2021-12-14 5,047.49 5,047.49 4,970.00 4,981.00 0.0M
2021-12-13 5,000.00 5,004.99 4,976.00 5,004.99 0.0M
2021-12-10 5,000.00 5,000.01 5,000.00 5,000.01 0.0M
2021-12-09 5,039.00 5,105.39 5,015.00 5,020.00 0.0M
2021-12-08 5,019.99 5,039.99 5,018.00 5,039.99 0.0M
2021-12-07 5,001.00 5,061.28 5,001.00 5,040.00 0.0M
2021-12-06 4,900.01 4,999.99 4,900.01 4,978.00 0.0M
2021-12-03 5,000.00 5,000.00 4,900.00 4,900.00 0.0M
2021-12-02 4,920.21 5,029.18 4,920.21 4,985.86 0.0M
2021-12-01 5,240.00 5,240.00 4,990.00 4,990.00 0.0M
2021-11-30 5,155.02 5,155.02 5,010.00 5,011.20 0.0M
2021-11-29 5,180.00 5,228.97 5,140.02 5,171.23 0.0M
2021-11-26 5,210.00 5,241.59 5,120.00 5,120.01 0.0M
2021-11-24 5,157.99 5,167.99 5,130.79 5,162.00 0.0M
2021-11-23 5,072.00 5,099.99 5,070.00 5,095.09 0.0M
2021-11-22 5,073.77 5,095.01 5,065.00 5,071.01 0.0M
2021-11-19 5,028.01 5,077.79 5,028.01 5,040.00 0.0M
2021-11-18 5,030.95 5,074.97 5,014.99 5,028.01 0.0M
2021-11-17 5,050.00 5,050.00 4,993.65 4,993.65 0.0M
2021-11-16 5,035.01 5,079.99 5,035.01 5,049.99 0.0M
2021-11-12 4,932.98 4,963.00 4,932.98 4,960.00 0.0M
2021-11-11 4,949.99 4,990.00 4,920.00 4,953.00 0.0M
2021-11-10 4,900.06 4,970.00 4,900.06 4,920.00 0.0M
2021-11-09 4,920.11 4,948.99 4,900.00 4,920.01 0.0M
2021-11-08 4,940.99 4,954.64 4,930.00 4,937.00 0.0M
2021-11-05 4,984.98 4,984.98 4,920.03 4,930.00 0.0M
2021-11-04 4,963.00 4,994.96 4,949.00 4,960.00 0.0M
2021-11-03 5,000.00 5,000.00 4,961.71 4,963.00 0.0M
2021-11-01 4,991.98 4,991.98 4,889.01 4,951.00 0.0M
2021-10-29 4,850.00 4,880.00 4,850.00 4,869.00 0.0M
2021-10-28 4,780.00 4,834.99 4,777.00 4,818.66 0.0M
2021-10-27 4,780.00 4,780.00 4,750.01 4,757.00 0.0M
2021-10-26 4,770.00 4,784.99 4,766.01 4,775.00 0.0M
2021-10-25 4,735.00 4,780.00 4,731.00 4,757.00 0.0M
2021-10-22 4,740.00 4,742.00 4,720.00 4,731.69 0.0M
2021-10-21 4,740.12 4,780.00 4,739.00 4,780.00 0.0M
2021-10-20 4,719.50 4,739.97 4,719.50 4,739.97 0.0M
2021-10-19 4,715.00 4,729.99 4,715.00 4,725.00 0.0M
2021-10-18 4,745.00 4,745.00 4,690.00 4,720.00 0.0M
2021-10-15 4,730.00 4,749.98 4,700.00 4,700.00 0.0M
2021-10-14 4,737.99 4,737.99 4,700.00 4,700.00 0.0M
2021-10-13 4,699.79 4,699.79 4,650.00 4,650.00 0.0M
2021-10-12 4,692.00 4,699.99 4,660.01 4,660.11 0.0M
2021-10-11 4,716.37 4,728.00 4,692.91 4,703.35 0.0M
2021-10-08 4,681.15 4,700.00 4,681.15 4,700.00 0.0M
2021-10-07 4,699.99 4,729.99 4,680.02 4,706.00 0.0M
2021-10-06 4,600.00 4,617.00 4,595.00 4,609.60 0.0M
2021-10-05 4,597.00 4,624.00 4,597.00 4,614.43 0.0M
2021-10-04 4,598.00 4,598.00 4,542.00 4,542.00 0.0M
2021-10-01 4,624.06 4,624.06 4,538.00 4,624.05 0.0M
2021-09-30 4,621.00 4,629.99 4,580.01 4,629.99 0.0M
2021-09-29 4,559.00 4,645.00 4,559.00 4,621.00 0.0M
2021-09-28 4,605.00 4,605.00 4,561.00 4,594.31 0.0M
2021-09-27 4,641.56 4,641.56 4,600.01 4,614.99 0.0M
2021-09-24 4,672.61 4,672.61 4,600.00 4,600.00 0.0M
2021-09-23 4,590.00 4,630.00 4,590.00 4,613.00 0.0M
2021-09-22 4,531.01 4,591.99 4,531.01 4,559.00 0.0M
2021-09-21 4,517.74 4,592.99 4,517.74 4,530.02 0.0M
2021-09-20 4,627.77 4,627.77 4,495.00 4,517.48 0.0M
2021-09-17 4,612.95 4,627.99 4,600.00 4,627.77 0.0M
2021-09-15 4,584.89 4,594.99 4,584.88 4,590.00 0.0M
2021-09-14 4,585.99 4,587.00 4,560.00 4,560.00 0.0M
2021-09-13 4,584.30 4,609.96 4,563.01 4,564.02 0.0M
2021-09-10 4,607.00 4,607.00 4,584.30 4,584.30 0.0M
2021-09-09 4,688.99 4,688.99 4,629.07 4,630.00 0.0M
2021-09-08 4,670.00 4,683.48 4,625.00 4,635.71 0.0M
2021-09-07 4,700.00 4,700.00 4,645.01 4,669.99 0.0M
2021-09-06 4,702.98 4,729.00 4,702.98 4,729.00 0.0M
2021-09-03 4,680.00 4,702.99 4,656.00 4,700.00 0.0M
2021-09-02 4,699.99 4,699.99 4,672.02 4,680.00 0.0M
2021-09-01 4,657.00 4,702.86 4,657.00 4,670.00 0.0M
2021-08-31 4,705.00 4,705.00 4,680.05 4,680.05 0.0M
2021-08-30 4,722.44 4,722.44 4,704.00 4,705.00 0.0M
2021-08-27 4,700.00 4,747.99 4,690.00 4,703.00 0.0M
2021-08-26 4,700.01 4,747.99 4,695.11 4,696.00 0.0M
2021-08-25 4,686.04 4,710.50 4,686.04 4,697.00 0.0M
2021-08-24 4,719.86 4,738.13 4,680.05 4,680.05 0.0M
2021-08-23 4,680.00 4,759.69 4,680.00 4,680.03 0.0M
2021-08-20 4,626.00 4,650.00 4,626.00 4,648.70 0.0M
2021-08-19 4,553.04 4,572.50 4,548.01 4,572.50 0.0M
2021-08-18 4,594.99 4,594.99 4,553.04 4,553.04 0.0M
2021-08-17 4,565.02 4,594.99 4,535.00 4,545.00 0.0M
2021-08-16 4,575.00 4,579.99 4,545.00 4,565.02 0.0M
2021-08-13 4,595.00 4,595.00 4,575.00 4,575.00 0.0M
2021-08-12 4,565.99 4,567.68 4,563.00 4,565.00 0.0M
2021-08-11 4,586.01 4,619.99 4,570.00 4,570.00 0.0M
2021-08-10 4,630.00 4,649.98 4,600.00 4,600.00 0.0M
2021-08-09 4,629.59 4,629.99 4,585.00 4,615.71 0.0M
2021-08-06 4,550.00 4,590.00 4,550.00 4,589.99 0.0M
2021-08-05 4,535.00 4,550.00 4,535.00 4,550.00 0.0M
2021-08-04 4,530.00 4,559.99 4,530.00 4,542.00 0.0M
2021-08-03 4,519.97 4,520.00 4,485.01 4,520.00 0.0M
2021-08-02 4,520.96 4,548.02 4,519.25 4,519.99 0.0M
2021-07-30 4,548.03 4,548.03 4,510.00 4,519.00 0.0M
2021-07-29 4,545.01 4,560.99 4,536.82 4,538.00 0.0M
2021-07-28 4,551.22 4,551.22 4,525.00 4,549.99 0.0M
2021-07-27 4,584.30 4,598.95 4,509.00 4,509.01 0.0M
2021-07-26 4,558.00 4,561.50 4,558.00 4,561.50 0.0M
2021-07-23 4,548.63 4,549.01 4,540.00 4,549.01 0.1M
2021-07-22 4,535.00 4,535.00 4,526.00 4,526.00 0.0M
2021-07-21 4,510.00 4,532.00 4,510.00 4,528.80 0.0M
2021-07-20 4,460.00 4,500.00 4,460.00 4,486.00 0.0M
2021-07-19 4,458.00 4,458.00 4,360.00 4,390.00 0.0M
2021-07-16 4,457.50 4,457.50 4,425.01 4,425.01 0.0M
2021-07-15 4,470.00 4,500.00 4,460.00 4,470.01 0.0M
2021-07-14 4,540.00 4,540.00 4,470.00 4,470.00 0.0M
2021-07-13 4,521.00 4,539.99 4,521.00 4,539.99 0.0M
2021-07-12 4,495.00 4,500.00 4,487.80 4,500.00 0.0M
2021-07-09 4,498.18 4,498.18 4,487.00 4,487.00 0.0M
2021-07-08 4,487.10 4,487.10 4,440.00 4,450.00 0.0M
2021-07-07 4,500.00 4,500.01 4,490.00 4,490.00 0.0M
2021-07-06 4,510.79 4,510.79 4,468.00 4,503.64 0.0M
2021-07-05 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2021-07-02 4,510.79 4,510.79 4,453.50 4,453.50 0.0M
2021-07-01 4,440.00 4,480.00 4,440.00 4,479.00 0.0M
2021-06-30 4,412.00 4,483.08 4,412.00 4,446.20 0.0M
2021-06-29 4,404.00 4,430.01 4,404.00 4,415.00 0.0M
2021-06-28 4,449.99 4,449.99 4,395.00 4,404.00 0.0M
2021-06-25 4,449.99 4,449.99 4,386.00 4,418.45 0.0M
2021-06-24 4,462.00 4,469.99 4,400.00 4,449.99 0.0M
2021-06-23 4,500.00 4,510.00 4,468.00 4,470.00 0.0M
2021-06-22 4,500.01 4,552.65 4,500.00 4,500.00 0.0M
2021-06-21 4,509.87 4,545.99 4,495.01 4,512.00 0.0M
2021-06-18 4,500.00 4,559.29 4,487.44 4,487.44 0.0M
2021-06-17 4,480.00 4,500.50 4,472.00 4,500.00 0.0M
2021-06-16 4,423.00 4,445.00 4,400.99 4,402.01 0.0M
2021-06-15 4,399.00 4,445.00 4,399.00 4,420.90 0.0M
2021-06-14 4,403.00 4,403.00 4,398.98 4,399.00 0.0M
2021-06-11 4,376.00 4,403.00 4,376.00 4,403.00 0.0M
2021-06-10 4,341.51 4,350.00 4,330.02 4,350.00 0.0M
2021-06-09 4,330.00 4,360.99 4,330.00 4,359.98 0.0M
2021-06-08 4,359.99 4,359.99 4,333.00 4,355.98 0.0M
2021-06-07 4,341.00 4,360.99 4,325.11 4,360.98 0.0M
2021-06-04 4,385.00 4,394.99 4,360.01 4,394.99 0.0M
2021-06-03 4,340.10 4,385.00 4,340.10 4,385.00 0.0M
2021-06-02 4,350.01 4,351.69 4,340.10 4,340.10 0.0M
2021-06-01 4,371.37 4,384.79 4,340.00 4,356.96 0.0M
2021-05-28 4,365.00 4,365.00 4,345.00 4,350.52 0.0M
2021-05-27 4,341.55 4,389.99 4,341.55 4,350.00 0.0M
2021-05-26 4,300.01 4,330.00 4,300.01 4,330.00 0.0M
2021-05-25 4,325.00 4,349.97 4,311.00 4,311.00 0.0M
2021-05-24 4,315.00 4,349.99 4,312.00 4,325.00 0.0M
2021-05-21 4,299.99 4,319.99 4,290.00 4,291.00 0.0M
2021-05-20 4,250.91 4,299.99 4,250.01 4,288.99 0.0M
2021-05-19 4,244.00 4,272.29 4,180.00 4,272.29 0.0M
2021-05-18 4,268.00 4,280.00 4,244.00 4,244.00 0.0M
2021-05-17 4,290.00 4,290.00 4,240.00 4,276.99 0.0M
2021-05-14 4,334.99 4,334.99 4,290.00 4,290.00 0.0M
2021-05-13 4,250.01 4,250.01 4,249.99 4,249.99 0.0M
2021-05-12 4,322.79 4,322.79 4,224.21 4,224.82 0.0M
2021-05-11 4,322.00 4,322.00 4,226.00 4,282.00 0.0M
2021-05-10 4,350.01 4,371.98 4,321.00 4,321.00 0.0M
2021-05-07 4,360.00 4,370.01 4,340.02 4,361.00 0.0M
2021-05-06 4,399.99 4,399.99 4,335.00 4,359.99 0.0M
2021-05-05 4,400.00 4,400.00 4,369.99 4,399.98 0.0M
2021-05-04 4,402.00 4,423.79 4,331.36 4,347.01 0.0M
2021-05-03 4,403.46 4,440.00 4,395.00 4,402.00 0.0M
2021-04-30 4,386.00 4,424.00 4,386.00 4,400.00 0.0M
2021-04-29 4,382.00 4,382.00 4,380.00 4,380.00 0.0M
2021-04-28 4,362.00 4,389.99 4,362.00 4,389.99 0.0M
2021-04-27 4,353.50 4,362.00 4,353.50 4,362.00 0.0M
2021-04-26 4,315.00 4,328.50 4,315.00 4,328.50 0.0M
2021-04-23 4,301.40 4,322.90 4,301.40 4,314.25 0.0M
2021-04-22 4,287.00 4,287.00 4,280.00 4,280.00 0.0M
2021-04-21 4,301.00 4,301.00 4,287.00 4,287.00 0.0M
2021-04-20 4,277.00 4,277.00 4,199.00 4,240.00 0.0M
2021-04-19 4,400.00 4,400.00 4,257.00 4,275.00 0.0M
2021-04-16 4,321.50 4,379.00 4,310.00 4,350.00 0.0M
2021-04-15 4,320.00 4,375.00 4,320.00 4,330.00 0.0M
2021-04-14 4,333.00 4,335.00 4,325.00 4,325.00 0.0M
2021-04-13 4,361.72 4,376.00 4,291.00 4,300.00 0.0M
2021-04-12 4,390.00 4,390.00 4,290.00 4,340.02 0.0M
2021-04-09 4,270.00 4,390.00 4,270.00 4,390.00 0.0M
2021-04-08 4,270.00 4,341.00 4,260.00 4,270.00 0.0M
2021-04-07 4,190.00 4,319.00 4,190.00 4,319.00 0.0M
2021-04-06 4,320.00 4,330.00 4,281.00 4,300.00 0.0M
2021-04-05 4,299.00 4,320.99 4,280.00 4,302.01 0.0M
2021-03-31 4,279.99 4,299.00 4,279.99 4,299.00 0.0M
2021-03-30 4,311.45 4,311.45 4,225.00 4,225.00 0.0M
2021-03-29 4,250.00 4,290.00 4,250.00 4,290.00 0.0M
2021-03-26 4,250.00 4,260.00 4,250.00 4,260.00 0.0M
2021-03-25 4,285.00 4,285.00 4,184.01 4,184.01 0.0M
2021-03-24 4,251.29 4,260.00 4,250.00 4,260.00 0.0M
2021-03-23 4,251.00 4,275.00 4,250.00 4,250.00 0.0M
2021-03-22 4,300.00 4,300.00 4,300.00 4,300.00 0.0M
2021-03-19 4,269.99 4,300.00 4,180.00 4,300.00 0.0M
2021-03-18 4,248.00 4,269.99 4,200.00 4,269.99 0.0M
2021-03-17 4,301.26 4,301.26 4,260.00 4,260.00 0.0M
2021-03-16 4,284.85 4,300.07 4,273.00 4,273.00 0.0M
2021-03-12 4,340.00 4,340.00 4,250.00 4,300.01 0.0M
2021-03-11 4,300.01 4,300.01 4,300.00 4,300.00 0.0M
2021-03-10 4,340.00 4,340.00 4,300.00 4,300.00 0.0M
2021-03-09 4,425.00 4,425.00 4,300.00 4,300.00 0.0M
2021-03-08 4,310.00 4,336.00 4,292.00 4,336.00 0.0M
2021-03-05 4,226.00 4,226.00 4,226.00 4,226.00 0.0M
2021-03-04 4,150.00 4,180.00 4,090.00 4,180.00 0.0M
2021-03-03 4,227.16 4,250.99 4,220.06 4,249.99 0.0M
2021-03-02 4,226.02 4,299.50 4,205.00 4,205.00 0.0M
2021-03-01 4,203.99 4,220.00 4,203.99 4,205.00 0.0M
2021-02-26 4,200.00 4,238.00 4,195.01 4,195.01 0.0M
2021-02-25 4,210.00 4,255.00 4,170.01 4,188.95 0.0M
2021-02-24 4,210.00 4,211.00 4,210.00 4,210.00 0.0M
2021-02-23 4,250.00 4,270.00 4,125.00 4,125.00 0.0M
2021-02-22 4,206.36 4,318.00 4,206.36 4,318.00 0.0M
2021-02-19 4,210.00 4,310.00 4,210.00 4,254.16 0.0M
2021-02-18 4,162.00 4,218.32 4,162.00 4,177.32 0.0M
2021-02-17 4,150.00 4,160.00 4,150.00 4,160.00 0.0M
2021-02-16 4,180.00 4,180.00 4,180.00 4,180.00 0.0M
2021-02-12 4,270.00 4,270.00 4,051.05 4,125.39 0.0M
2021-02-11 4,151.36 4,151.36 4,044.00 4,044.00 0.0M
2021-02-10 4,145.55 4,145.55 4,110.00 4,110.00 0.0M
2021-02-09 4,200.00 4,200.00 4,125.00 4,125.00 0.0M
2021-02-08 4,131.08 4,140.00 4,125.00 4,125.00 0.0M
2021-02-05 4,125.00 4,140.00 4,100.00 4,123.93 0.0M
2021-02-04 4,088.00 4,150.00 4,070.01 4,070.01 0.0M
2021-02-03 4,043.01 4,070.01 4,043.01 4,070.01 0.0M
2021-02-02 4,041.00 4,043.01 4,041.00 4,043.01 0.0M
2021-01-29 3,990.00 3,999.99 3,950.00 3,994.43 0.0M
2021-01-28 4,020.01 4,029.99 4,000.02 4,010.44 0.0M
2021-01-27 4,010.01 4,010.01 3,980.01 4,000.02 0.0M
2021-01-26 4,064.99 4,064.99 4,064.99 4,064.99 0.0M
2021-01-25 4,010.00 4,010.00 4,010.00 4,010.00 0.0M
2021-01-22 3,952.08 3,993.00 3,952.08 3,991.51 0.0M
2021-01-21 4,000.00 4,000.00 3,975.00 3,975.00 0.0M
2021-01-20 4,000.00 4,080.00 4,000.00 4,080.00 0.0M
2021-01-19 3,983.00 4,100.00 3,890.00 4,000.00 0.0M
2021-01-18 4,000.00 4,150.00 4,000.00 4,150.00 0.0M
2021-01-15 3,961.00 4,150.00 3,938.51 3,955.00 0.0M
2021-01-14 3,983.50 3,983.50 3,961.00 3,961.00 0.0M
2021-01-13 3,982.55 3,983.00 3,982.55 3,983.00 0.0M
2021-01-12 3,985.00 3,985.00 3,930.00 3,930.00 0.0M
2021-01-11 4,001.00 4,022.00 3,968.00 3,968.00 0.0M
2021-01-08 3,980.00 3,980.00 3,980.00 3,980.00 0.0M
2021-01-07 3,950.00 3,954.00 3,949.98 3,954.00 0.0M
2021-01-06 3,862.21 3,862.21 3,830.00 3,835.00 0.0M
2021-01-05 3,852.16 3,852.16 3,843.00 3,843.00 0.0M
2021-01-04 3,919.99 3,919.99 3,800.00 3,833.00 0.0M