ARCX
Datos históricos de Vanguard Total Treasury ETF
Vanguard Total Treasury ETF · VTG
$72.28
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:33 UTC
- Variación en el periodo
- −5.77%
- Máximo
- US$77.84
- 26 de noviembre de 2025
- Mínimo
- US$71.82
- 1 de octubre de 2026
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 72.28 | 72.32 | 72.19 | 72.28 | −0.01% | 28,390.122 |
| 8 oct 2026 | 72.09 | 72.33 | 72.00 | 72.29 | +0.28% | 35,625.901 |
| 7 oct 2026 | 71.92 | 72.16 | 71.83 | 72.08 | −0.01% | 46,790.144 |
| 6 oct 2026 | 72.07 | 72.19 | 72.06 | 72.09 | +0.16% | 47,153.262 |
| 5 oct 2026 | 72.01 | 72.04 | 71.84 | 71.98 | −0.10% | 62,126.125 |
| 2 oct 2026 | 72.24 | 72.42 | 72.01 | 72.05 | −0.17% | 46,078.653 |
| 1 oct 2026 | 71.88 | 72.30 | 71.82 | 72.17 | −0.10% | 57,571.632 |
| 30 sep 2026 | 72.38 | 72.58 | 72.17 | 72.24 | −0.12% | 164,485.166 |
| 29 sep 2026 | 72.33 | 72.39 | 72.19 | 72.33 | −0.06% | 88,691.625 |
| 28 sep 2026 | 72.37 | 72.51 | 72.23 | 72.37 | −0.39% | 53,212.437 |
| 25 sep 2026 | 72.57 | 72.65 | 72.42 | 72.65 | +0.18% | 61,540.57 |
| 24 sep 2026 | 72.79 | 72.89 | 72.51 | 72.52 | −0.38% | 61,362.846 |
| 23 sep 2026 | 73.21 | 73.24 | 72.69 | 72.80 | −0.70% | 37,649.169 |
| 22 sep 2026 | 73.41 | 73.41 | 73.23 | 73.31 | −0.02% | 55,091.315 |
| 21 sep 2026 | 73.30 | 73.38 | 73.25 | 73.32 | +0.25% | 79,555.571 |
| 18 sep 2026 | 73.22 | 73.24 | 73.12 | 73.14 | −0.31% | 61,986.262 |
| 17 sep 2026 | 73.30 | 73.41 | 73.29 | 73.37 | +0.41% | 83,893.25 |
| 16 sep 2026 | 73.22 | 73.40 | 73.07 | 73.07 | −0.02% | 73,030.995 |
| 15 sep 2026 | 73.11 | 73.16 | 73.07 | 73.08 | −0.14% | 34,694.245 |
| 14 sep 2026 | 73.15 | 73.34 | 73.04 | 73.18 | −0.03% | 41,986.337 |
| 11 sep 2026 | 73.37 | 73.43 | 73.20 | 73.20 | −0.08% | 25,266.854 |
| 10 sep 2026 | 73.37 | 73.43 | 73.24 | 73.26 | −0.58% | 54,425.399 |
| 9 sep 2026 | 73.83 | 73.84 | 73.65 | 73.69 | −0.19% | 22,815.372 |
| 8 sep 2026 | 73.95 | 73.95 | 73.80 | 73.83 | −0.06% | 81,154.833 |
| 4 sep 2026 | 73.88 | 73.97 | 73.86 | 73.88 | +0.01% | 36,799.088 |
| 3 sep 2026 | 74.00 | 74.02 | 73.87 | 73.87 | +0.08% | 54,758.765 |
| 2 sep 2026 | 73.81 | 73.85 | 73.74 | 73.81 | +0.07% | 39,013.571 |
| 1 sep 2026 | 73.81 | 74.04 | 73.74 | 73.76 | −0.56% | 62,345.19 |
| 31 ago 2026 | 74.18 | 74.18 | 74.10 | 74.17 | −0.09% | 47,446.02 |
| 28 ago 2026 | 74.46 | 74.58 | 74.22 | 74.24 | −0.28% | 61,229.792 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.