ARCX
Datos históricos de Vanguard FTSE Emerging Markets ETF
Vanguard FTSE Emerging Markets ETF · VWO
$59.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:55:55 UTC
- Variación en el periodo
- +10.67%
- Máximo
- US$61.54
- 4 de septiembre de 2026
- Mínimo
- US$52.20
- 30 de marzo de 2026
- Volumen medio diario
- 9.37 M
Del 13 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 | 59.76 | 59.85 | 59.60 | 59.76 | +1.12% | 9.76 M |
| 8 oct 2026 | 59.26 | 59.45 | 58.94 | 59.10 | −1.25% | 9.65 M |
| 7 oct 2026 | 59.77 | 59.96 | 59.60 | 59.85 | −1.27% | 5.28 M |
| 6 oct 2026 | 60.78 | 60.78 | 60.55 | 60.62 | +0.02% | 4.66 M |
| 5 oct 2026 | 60.34 | 60.73 | 60.32 | 60.61 | +1.76% | 6.91 M |
| 2 oct 2026 | 59.57 | 59.68 | 59.24 | 59.56 | +0.90% | 5.54 M |
| 1 oct 2026 | 59.07 | 59.26 | 58.72 | 59.03 | −0.47% | 9.66 M |
| 30 sep 2026 | 59.52 | 59.57 | 59.24 | 59.31 | −0.52% | 8.8 M |
| 29 sep 2026 | 59.50 | 59.62 | 59.29 | 59.62 | −0.12% | 7.34 M |
| 28 sep 2026 | 59.68 | 59.97 | 59.35 | 59.69 | −0.78% | 8.97 M |
| 25 sep 2026 | 60.12 | 60.38 | 59.91 | 60.16 | +0.48% | 5.99 M |
| 24 sep 2026 | 60.04 | 60.19 | 59.68 | 59.87 | −0.42% | 9.75 M |
| 23 sep 2026 | 60.63 | 60.70 | 60.01 | 60.12 | −1.60% | 5.59 M |
| 22 sep 2026 | 60.92 | 61.21 | 60.85 | 61.10 | −0.07% | 7.72 M |
| 21 sep 2026 | 60.73 | 61.19 | 60.62 | 61.14 | +1.88% | 6.26 M |
| 18 sep 2026 | 59.89 | 60.02 | 59.75 | 60.01 | +0.17% | 4.59 M |
| 17 sep 2026 | 59.86 | 59.99 | 59.72 | 59.91 | +1.23% | 4.75 M |
| 16 sep 2026 | 59.53 | 59.72 | 58.86 | 59.18 | −0.07% | 7.3 M |
| 15 sep 2026 | 59.39 | 59.40 | 59.06 | 59.22 | −0.65% | 7.12 M |
| 14 sep 2026 | 59.44 | 59.88 | 59.36 | 59.61 | −1.23% | 7.39 M |
| 11 sep 2026 | 60.38 | 60.47 | 60.25 | 60.35 | +0.68% | 6.35 M |
| 10 sep 2026 | 60.04 | 60.25 | 59.90 | 59.94 | −1.53% | 6.51 M |
| 9 sep 2026 | 61.08 | 61.20 | 60.76 | 60.87 | −0.59% | 4.75 M |
| 8 sep 2026 | 61.29 | 61.45 | 61.17 | 61.23 | −0.34% | 10.73 M |
| 4 sep 2026 | 61.09 | 61.54 | 61.09 | 61.44 | +0.74% | 5.45 M |
| 3 sep 2026 | 60.68 | 61.04 | 60.56 | 60.99 | +0.36% | 6.27 M |
| 2 sep 2026 | 60.65 | 60.78 | 60.56 | 60.77 | +0.15% | 5.65 M |
| 1 sep 2026 | 60.74 | 61.08 | 60.57 | 60.68 | +0.26% | 4.95 M |
| 31 ago 2026 | 60.84 | 60.89 | 60.44 | 60.52 | −0.44% | 7.23 M |
| 28 ago 2026 | 61.20 | 61.38 | 60.63 | 60.79 | −0.36% | 5.34 M |
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.