Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Vanguard Funds Public Limited Company - Vanguard USD Emerging Markets Government Bond UCITS ETF (VDEAN.MX)

1,117.77
-8.70
(-0.77%)
At close: 9:43:57 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 5, 20251,117.771,117.771,117.771,117.771,117.77230
Apr 30, 20251,123.791,124.001,122.001,124.001,124.001,270
Apr 29, 20251,123.041,127.361,123.041,127.361,127.36185
Apr 23, 20251,115.851,115.851,115.851,115.851,115.85121
Apr 22, 20251,112.271,112.271,104.111,104.111,104.112,369
Apr 16, 20251,131.851,131.851,130.241,130.241,130.2414,771
Apr 9, 20251,154.561,161.411,131.701,131.701,131.703,500
Apr 8, 20251,161.021,161.021,158.631,158.631,158.635,500
Apr 7, 20251,156.981,169.921,156.981,157.741,157.742,000
Apr 4, 20251,167.341,167.341,167.341,167.341,167.345,038
Apr 3, 20251,148.001,148.001,146.041,146.041,146.047,512
Apr 1, 20251,175.931,176.401,175.001,175.001,175.004,108
Mar 25, 20251,154.081,154.081,154.081,154.081,154.08451
Mar 24, 20251,155.941,155.941,155.241,155.241,155.241,992
Mar 21, 20251,161.741,161.741,161.741,161.741,161.74138
Mar 18, 20251,148.201,149.001,145.001,145.001,145.001,299
Mar 13, 20251,156.281,156.281,154.331,154.331,154.333,607
Mar 12, 20251,157.881,163.101,157.881,163.101,163.104,289
Mar 11, 20251,169.341,169.341,169.341,169.341,169.34436
Mar 10, 20251,166.541,166.541,166.541,166.541,166.54100
Mar 7, 20251,167.281,169.001,167.281,169.001,169.00776
Mar 6, 20251,168.001,168.001,168.001,168.001,168.004,108
Mar 5, 20251,178.911,178.911,178.181,178.181,178.181,507
Mar 4, 20251,204.371,206.201,199.551,199.551,199.553,459
Feb 28, 20251,188.301,189.161,188.301,189.161,189.162,020
Feb 26, 20251,172.221,172.221,172.221,172.221,172.22500
Feb 25, 20251,174.081,180.791,174.081,179.001,179.002,091
Feb 19, 20251,166.551,166.551,166.551,166.551,166.555,008
Feb 14, 20251,164.111,164.111,164.111,164.111,164.11176
Feb 13, 20251,170.941,170.941,170.091,170.091,170.091,000
Feb 12, 20251,161.111,161.111,161.111,161.111,161.11146
Feb 10, 20251,181.001,181.001,181.001,181.001,181.00-
Feb 7, 20251,173.001,173.001,173.001,173.001,173.0029
Feb 5, 20251,184.181,184.351,184.181,184.351,184.35854
Feb 4, 20251,172.081,172.081,172.081,172.081,172.08200
Jan 31, 20251,175.851,175.851,175.851,175.851,175.852,200
Jan 29, 20251,171.871,171.871,164.001,164.001,164.002,953
Jan 28, 20251,169.371,169.371,169.371,169.371,169.37171
Jan 27, 20251,170.431,170.431,169.421,169.421,169.421,001
Jan 24, 20251,144.961,149.291,141.441,149.291,149.29577
Jan 23, 20251,155.121,155.121,155.121,155.121,155.12100
Jan 22, 20251,163.711,163.711,159.481,159.481,159.485,137
Jan 21, 20251,166.761,166.761,166.761,166.761,166.761,100
Jan 20, 20251,162.501,162.501,162.501,162.501,162.5010
Jan 17, 20251,170.061,170.061,170.061,170.061,170.0618
Jan 15, 20251,154.561,154.561,152.771,152.771,152.7721
Jan 14, 20251,147.081,147.081,147.081,147.081,147.0850
Jan 13, 20251,155.731,155.731,155.731,155.731,155.7346
Jan 10, 20251,154.381,154.381,154.381,154.381,154.38750
Jan 7, 20251,141.291,145.151,141.291,144.001,144.0015,717
Jan 6, 20251,146.141,146.141,146.001,146.001,146.00124
Jan 3, 20251,160.511,164.301,160.001,164.301,164.30316
Jan 2, 20251,159.911,160.121,159.911,160.081,160.08600
Dec 30, 20241,150.751,150.941,150.501,150.941,150.94270
Dec 27, 20241,140.241,140.241,140.241,140.241,140.246
Dec 23, 20241,134.191,134.191,134.191,134.191,134.1954
Dec 20, 20241,142.001,142.001,131.131,131.131,131.1330,890
Dec 19, 20241,143.151,143.861,142.631,142.631,142.63843
Dec 18, 20241,138.661,149.051,138.661,148.071,148.074,550
Dec 17, 20241,145.261,151.311,144.831,145.051,145.051,079
Dec 13, 20241,144.561,144.561,144.561,144.561,144.5692,500
Dec 10, 20241,164.201,164.201,161.001,161.001,161.0035
Dec 9, 20241,156.901,159.891,154.461,159.891,159.8993
Dec 6, 20241,159.981,159.981,159.981,159.981,159.988
Dec 5, 20241,159.981,159.981,159.981,159.981,159.98103
Dec 2, 20241,167.321,167.981,167.321,167.931,167.933,203
Nov 27, 20241,171.121,171.121,170.001,170.001,170.002,754
Nov 26, 20241,178.161,178.161,178.161,178.161,178.161,027
Nov 25, 20241,154.381,154.381,154.381,154.381,154.38521
Nov 22, 20241,158.021,158.021,158.021,158.021,158.027
Nov 15, 20241,144.001,144.001,144.001,144.001,144.0028
Nov 12, 20241,153.501,162.061,152.561,162.061,162.06301
Nov 8, 20241,146.171,146.171,144.231,144.231,144.23400
Nov 7, 20241,125.001,128.851,125.001,128.851,128.85215
Nov 1, 20241,135.771,140.501,135.771,137.121,137.121,400
Oct 31, 20241,125.401,125.401,123.911,123.981,123.9848
Oct 30, 20241,139.441,139.441,139.441,139.441,139.4428
Oct 25, 20241,125.201,125.201,125.201,125.201,125.2026
Oct 24, 20241,116.241,116.241,116.241,116.241,116.24379
Oct 17, 20241,130.391,133.051,130.391,133.051,133.0513,541
Oct 15, 20241,119.241,119.241,119.241,119.241,119.242,201
Oct 14, 20241,092.851,092.851,092.851,092.851,092.854,875
Oct 10, 20241,104.341,108.271,103.531,106.591,106.59424
Sep 30, 20241,125.001,125.001,125.001,125.001,125.0015
Sep 25, 20241,119.061,119.061,119.061,119.061,119.065
Sep 23, 20241,109.931,109.931,109.231,109.231,109.2344
Sep 20, 20241,102.621,102.621,102.001,102.001,102.00519
Sep 17, 20241,100.611,100.611,099.521,099.521,099.524,627
Sep 13, 20241,102.001,102.001,095.691,096.991,096.99165
Sep 12, 20241,111.001,111.001,108.721,108.921,108.921,633
Sep 11, 20241,121.101,121.101,121.101,121.101,121.1010,581
Sep 10, 20241,136.281,137.001,136.001,136.001,136.001,528
Sep 9, 20241,121.431,121.431,116.571,116.571,116.574,504
Sep 5, 20241,123.741,123.741,123.741,123.741,123.747,800
Sep 4, 20241,108.721,121.441,108.721,121.441,121.44206
Sep 3, 20241,114.431,114.431,110.901,110.901,110.903,725
Aug 30, 20241,102.001,102.641,102.001,102.641,102.642,042
Aug 29, 20241,111.821,112.621,111.821,112.621,112.628,629
Aug 23, 20241,073.581,075.341,073.581,075.341,075.3476
Aug 22, 20241,089.541,089.541,082.851,082.851,082.856,633
Aug 21, 20241,083.351,083.351,083.351,083.351,083.352,001
Aug 20, 20241,059.801,059.801,059.801,059.801,059.80117
Aug 15, 20241,034.491,034.491,034.491,034.491,034.49233
Aug 9, 20241,041.811,041.811,041.811,041.811,041.8146
Aug 8, 20241,042.731,042.731,042.201,042.201,042.20512
Aug 6, 20241,066.021,068.161,066.021,068.161,068.1620,330
Aug 5, 20241,074.891,074.891,074.891,074.891,074.89-
Jul 25, 2024997.89997.89997.89997.89997.8927
Jul 18, 2024978.87978.87978.87978.87978.8720,128
Jul 17, 2024967.16967.16967.16967.16967.1685
Jul 16, 2024966.14966.14966.14966.14966.14627
Jul 12, 2024970.59970.59966.14966.14966.14375
Jul 11, 2024970.00970.00970.00970.00970.002,638
Jul 10, 2024968.00968.77968.00968.77968.77205
Jul 9, 2024972.23972.23972.00972.00972.0065
Jul 8, 2024975.55978.67975.55978.67978.67608
Jul 5, 2024982.00987.75980.29985.00985.004,155
Jul 3, 2024979.83979.83979.83979.83979.8330
Jul 2, 2024980.85980.85980.85980.85980.85550
Jul 1, 2024994.14994.14994.14994.14994.14202
Jun 28, 2024993.00993.00986.20986.20986.2010
Jun 27, 2024993.00993.00993.00993.00993.0027
Jun 26, 2024989.50989.50989.50989.50989.504,025
Jun 24, 2024982.00982.00976.00976.00976.0050
Jun 21, 2024986.50986.50986.00986.00986.00181
Jun 20, 2024996.65996.65996.65996.65996.656,310
Jun 14, 2024994.49994.49994.16994.16994.16473
Jun 13, 20241,005.001,005.001,005.001,005.001,005.00507
Jun 12, 20241,018.501,018.501,015.001,015.001,015.001,098
Jun 11, 2024989.75989.75989.75989.75989.7567
Jun 7, 2024963.92978.38963.92978.38978.382,000
Jun 6, 2024948.30948.30948.30948.30948.3026
Jun 3, 2024938.99938.99938.99938.99938.99200
May 31, 2024911.93912.64911.93912.64912.643,872
May 30, 2024907.96908.24907.96908.06908.0661
May 29, 2024903.37903.37900.15902.61902.61951
May 23, 2024898.09898.09897.68897.68897.68401
May 22, 2024898.33898.33898.33898.33898.335
May 21, 2024900.36900.36900.36900.36900.3645
May 20, 2024894.82894.82894.82894.82894.82496
May 17, 2024896.94896.95896.94896.95896.952,225
May 16, 2024905.02905.02905.02905.02905.02398
May 14, 2024902.49902.49902.49902.49902.49180
May 9, 2024898.93898.93898.50898.50898.5028
May 7, 2024909.80909.80909.80909.80909.804,738

Related Tickers

GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
 
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
 
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
 
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
 
GOEX Global X Gold Explorers ETF
40.97
+3.42%
 
GLD SPDR Gold Shares
306.88
+2.99%
 
IAU iShares Gold Trust
62.79
+2.99%
 
INCO Columbia India Consumer ETF
64.79
+1.76%
 
AIA iShares Asia 50 ETF
74.58
+1.41%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
 
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
 
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
 
IDX VanEck Indonesia Index ETF
13.87
+0.80%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
 
ECH iShares MSCI Chile ETF
31.58
+0.73%
 
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
 
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
 
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
 
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
 
EPU iShares MSCI Peru ETF
44.70
+0.59%
 
EPI WisdomTree India Earnings Fund
45.94
+0.57%
 
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
 
EZA iShares MSCI South Africa ETF
50.44
+0.50%
 
QINT American Century Quality Diversified International ETF
55.06
+0.47%
 
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
 
PKB Invesco Building & Construction ETF
73.71
+0.42%
 
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
 
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
 
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
 
RAAX VanEck Real Assets ETF
29.96
+0.34%
 
THD iShares MSCI Thailand ETF
55.82
+0.34%
 
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
 
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
 
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
 
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
 
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
 
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
 
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
 
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
 
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
 
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
 
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
 
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
 
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
 
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
 
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
 
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
 
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
 
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
 
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
 
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
 
INTF iShares International Equity Factor ETF
32.68
+0.15%
 
IXP iShares Global Comm Services ETF
101.02
+0.15%
 
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
 
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
 
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
 
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
 
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
 
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
 
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
 
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
 
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
 
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
 
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
 
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
 
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
 
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
 
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
 
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
 
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
 
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
 
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
 
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
 
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
 
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%