Vanguard Funds Public Limited Company - Vanguard FTSE North America UCITS ETF (VNRAN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 09:43AM CST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 2,463.50 | 2,463.60 | 2,463.50 | 2,463.60 | 2,463.60 | 511 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 46 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 2,466.01 | 2,466.01 | 2,466.01 | 2,466.01 | 2,466.01 | 258 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 2,452.03 | 2,452.03 | 2,439.31 | 2,439.31 | 2,439.31 | 30 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 6.327797 Dividend | |||||
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 2,416.32 | 2,416.32 | 2,416.32 | 2,416.32 | 2,416.32 | 42 |
| 10 Jun 2024 | 2,404.03 | 2,404.03 | 2,404.03 | 2,404.03 | 2,404.03 | 14 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 2,179.67 | 2,179.67 | 2,179.67 | 2,179.67 | 2,179.67 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 2,174.33 | 2,175.00 | 2,172.56 | 2,172.56 | 2,172.56 | 459 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 59 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 2,149.83 | 2,149.83 | 2,149.83 | 2,149.83 | 2,149.83 | 125 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 2,157.33 | 2,157.33 | 2,157.33 | 2,157.33 | 2,157.33 | 9 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 2,118.64 | 2,118.64 | 2,118.64 | 2,127.00 | 2,127.00 | 12 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 2,130.51 | 2,130.51 | 2,127.00 | 2,141.31 | 2,141.31 | 500 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 2,145.00 | 2,145.00 | 2,140.39 | 2,140.39 | 2,140.39 | 329 |
| 25 Apr 2024 | 2,121.68 | 2,121.68 | 2,121.68 | 2,121.68 | 2,121.68 | 93 |
| 24 Apr 2024 | 2,125.47 | 2,125.47 | 2,123.82 | 2,123.82 | 2,123.82 | 274 |
| 23 Apr 2024 | 2,102.08 | 2,102.08 | 2,102.08 | 2,102.08 | 2,102.08 | 50 |
| 22 Apr 2024 | 2,102.99 | 2,102.99 | 2,102.57 | 2,102.57 | 2,102.57 | 215 |
| 19 Apr 2024 | 2,104.37 | 2,104.37 | 2,104.37 | 2,104.37 | 2,104.37 | 15 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 2,074.10 | 2,074.10 | 2,074.10 | 2,074.10 | 2,074.10 | 19 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 2,112.68 | 2,112.68 | 2,112.68 | 2,112.68 | 2,112.68 | 102 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 2,152.54 | 2,152.54 | 2,152.54 | 2,152.54 | 2,152.54 | 9 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 29 |
| 19 Mar 2024 | 2,126.19 | 2,126.19 | 2,126.19 | 2,126.19 | 2,126.19 | 11 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.406348 Dividend | |||||
| 13 Mar 2024 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 2,106.59 | 24 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 2,107.39 | 2,107.39 | 2,107.22 | 2,107.22 | 2,100.83 | 56 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 2,132.65 | 2,132.65 | 2,132.65 | 2,132.65 | 2,126.18 | 12 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 2,076.96 | 2,076.96 | 2,076.96 | 2,076.96 | 2,070.66 | 9 |
| 20 Feb 2024 | 2,079.00 | 2,079.00 | 2,078.99 | 2,078.99 | 2,072.69 | 227 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2,104.89 | 2,104.89 | 2,104.89 | 2,104.89 | 2,098.51 | 115 |
| 15 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.