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

Mexico - Delayed Quote MXN

Vanguard Funds Public Limited Company - Vanguard USD Corporate Bond UCITS ETF (VDPAN.MX)

1,136.90
-18.94
(-1.64%)
At close: May 6 at 8:39:13 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 6, 20251,134.381,136.901,134.001,136.901,136.905,321
Apr 29, 20251,136.421,139.431,136.001,139.431,139.431,568
Apr 24, 20251,131.761,131.761,131.761,131.761,131.7615,004
Apr 23, 20251,127.981,127.981,127.881,127.881,127.88159
Apr 22, 20251,118.001,118.001,118.001,118.001,118.0022
Apr 16, 20251,143.481,145.011,143.481,145.011,145.0112,514
Apr 15, 20251,153.181,153.181,153.181,153.181,153.18472
Apr 14, 20251,144.971,147.731,144.971,147.541,147.54976
Apr 11, 20251,144.211,144.211,144.211,144.211,144.21378
Apr 9, 20251,178.651,178.651,133.001,155.741,155.744,883
Apr 8, 20251,187.111,187.111,187.111,187.111,187.1111,037
Apr 7, 20251,199.691,199.691,175.341,183.581,183.583,262
Apr 4, 20251,201.401,201.401,201.401,201.401,201.4019,050
Apr 3, 20251,159.431,167.081,159.431,165.001,165.0012,723
Apr 2, 20251,187.601,187.601,187.601,187.601,187.6016,002
Apr 1, 20251,188.591,188.591,188.591,188.591,188.591,030
Mar 25, 20251,161.001,161.001,159.711,159.711,159.71350
Mar 24, 20251,162.761,162.761,162.681,162.681,162.6811,220
Mar 21, 20251,173.191,173.201,172.381,172.381,172.384,083
Mar 20, 20251,177.321,177.321,167.301,167.301,167.3012,112
Mar 19, 20251,161.831,161.831,161.831,161.831,161.8317
Mar 18, 20251,155.851,155.861,155.851,155.861,155.86144
Mar 14, 20251,151.061,151.061,144.921,150.951,150.9515,722
Mar 13, 20251,161.161,161.161,161.161,161.161,161.1612,223
Mar 12, 20251,162.521,162.521,162.521,162.521,162.5214,150
Mar 11, 20251,180.101,180.101,174.301,174.301,174.301,319
Mar 10, 20251,178.001,181.071,177.641,181.071,181.071,335
Mar 7, 20251,172.831,176.191,172.001,176.191,176.192,021
Mar 6, 20251,172.501,177.001,172.501,177.001,177.0013,432
Mar 5, 20251,199.191,199.191,181.591,184.361,184.36162,158
Mar 4, 20251,214.651,217.081,213.001,217.081,217.087,992
Mar 3, 20251,189.231,189.231,188.481,188.481,188.482,974
Feb 28, 20251,197.051,197.051,195.811,195.811,195.811,701
Feb 27, 20251,189.001,189.001,189.001,189.001,189.0013
Feb 26, 20251,187.241,187.241,187.241,187.241,187.248
Feb 25, 20251,186.011,188.341,186.011,187.241,187.2410,422
Feb 24, 20251,177.031,180.001,177.031,180.001,180.004,460
Feb 21, 20251,172.071,172.501,172.071,172.501,172.507,609
Feb 20, 20251,167.821,167.821,166.301,166.301,166.302,224
Feb 19, 20251,169.001,172.441,169.001,172.441,172.447,111
Feb 18, 20251,160.631,163.881,160.631,163.881,163.883,936
Feb 14, 20251,166.881,168.301,166.881,168.301,168.309,155
Feb 12, 20251,167.611,169.001,167.611,169.001,169.00483
Feb 11, 20251,176.751,176.751,176.751,176.751,176.7576
Feb 10, 20251,181.001,181.001,181.001,181.001,181.00990
Feb 6, 20251,178.751,178.751,178.751,178.751,178.75210
Feb 5, 20251,188.701,188.701,183.601,186.511,186.513,158
Feb 4, 20251,165.851,165.851,163.001,163.001,163.001,654
Jan 31, 20251,182.471,182.471,182.471,182.471,182.47602
Jan 30, 20251,176.001,176.001,176.001,176.001,176.00158
Jan 28, 20251,175.071,175.071,175.071,175.071,175.07204
Jan 24, 20251,146.921,155.001,146.921,155.001,155.00548
Jan 23, 20251,152.001,152.001,152.001,152.001,152.0034
Jan 22, 20251,165.701,165.791,165.701,165.791,165.7958
Jan 17, 20251,178.591,178.591,178.591,178.591,178.5924
Jan 16, 20251,180.191,183.141,180.191,182.231,182.23284
Jan 15, 20251,157.681,157.681,157.681,157.681,157.687
Jan 14, 20251,158.261,158.261,151.211,152.101,152.10554
Jan 8, 20251,151.101,151.101,151.101,151.101,151.1020
Jan 7, 20251,160.541,160.541,147.371,147.371,147.371,416
Jan 6, 20251,137.831,152.851,137.831,150.851,150.85-
Jan 3, 20251,170.001,172.831,140.001,170.001,170.0015,211
Jan 2, 20251,171.321,171.321,171.321,171.321,171.3250
Dec 30, 20241,167.501,167.501,167.501,167.501,167.5020
Dec 27, 20241,151.991,152.701,151.991,152.551,152.551,150
Dec 26, 20241,147.471,147.471,147.471,147.471,147.4792
Dec 19, 20241,154.331,156.811,154.331,156.811,156.814,290
Dec 18, 20241,152.001,164.651,150.711,164.651,164.6511,253
Dec 17, 20241,156.641,164.001,156.641,164.001,164.00730
Dec 13, 20241,155.351,155.351,154.091,154.091,154.09248,550
Dec 11, 20241,171.001,171.001,171.001,171.001,171.009,417
Dec 10, 20241,176.711,176.711,168.451,168.451,168.4553
Dec 9, 20241,168.001,169.711,168.001,169.711,169.71115,114
Dec 6, 20241,174.931,174.931,174.121,174.121,174.125,796
Dec 5, 20241,168.381,175.591,168.381,175.591,175.59355
Dec 4, 20241,185.151,185.151,176.401,177.961,177.96498
Dec 3, 20241,172.211,178.111,172.211,178.111,178.1183
Dec 2, 20241,184.071,184.111,182.091,182.091,182.093,536
Nov 29, 20241,174.091,174.091,173.991,173.991,173.9913,427
Nov 27, 20241,185.261,185.261,185.261,185.261,185.2626
Nov 26, 20241,186.841,186.841,186.841,186.841,186.84344
Nov 25, 20241,163.151,167.041,163.151,167.041,167.04576
Nov 22, 20241,173.611,173.611,168.891,168.891,168.893,899
Nov 21, 20241,163.501,166.751,163.501,166.751,166.7547
Nov 20, 20241,158.311,158.311,158.211,158.211,158.2116,044
Nov 19, 20241,152.491,152.491,152.491,152.491,152.4935
Nov 13, 20241,170.201,170.201,170.001,170.001,170.00293
Nov 8, 20241,158.501,158.501,158.501,158.501,158.505,480
Nov 7, 20241,137.001,141.241,136.991,141.241,141.24351
Nov 5, 20241,152.741,152.741,150.961,150.961,150.966,068
Nov 4, 20241,150.901,150.901,150.901,150.901,150.90315
Nov 1, 20241,151.251,152.221,151.211,152.221,152.22474
Oct 31, 20241,142.641,143.001,139.431,143.001,143.00714
Oct 30, 20241,152.161,155.151,152.161,155.151,155.1558
Oct 29, 20241,122.811,139.411,122.811,130.001,130.0014,435
Oct 28, 20241,147.011,147.011,147.011,147.011,147.01472
Oct 25, 20241,144.541,144.541,144.541,144.541,144.5411
Oct 24, 20241,136.981,136.981,136.981,136.981,136.98450
Oct 23, 20241,136.001,137.801,136.001,137.801,137.8021
Oct 22, 20241,141.581,143.571,141.311,143.571,143.577,626
Oct 18, 20241,152.851,152.851,152.851,152.851,152.85549
Oct 17, 20241,153.451,155.051,151.191,151.411,151.413,937
Oct 11, 20241,122.061,122.061,122.061,122.061,122.061,694
Oct 10, 20241,127.481,127.481,127.481,127.481,127.4810
Oct 9, 20241,125.001,127.531,123.451,127.531,127.537,998
Oct 8, 20241,110.001,110.001,110.001,110.001,110.002,000
Oct 7, 20241,118.001,118.001,118.001,118.001,118.009
Oct 4, 20241,111.911,118.001,111.911,118.001,118.004,090
Oct 3, 20241,139.051,145.001,139.051,145.001,145.0016,402
Oct 2, 20241,138.001,138.001,138.001,138.001,138.004,428
Sep 30, 20241,143.321,143.321,143.321,143.321,143.323,035
Sep 27, 20241,155.451,155.451,155.451,155.451,155.453,429
Sep 24, 20241,133.401,133.761,133.401,133.761,133.76286
Sep 23, 20241,131.461,131.461,131.461,131.461,131.4610
Sep 20, 20241,130.001,130.001,130.001,130.001,130.005,212
Sep 18, 20241,128.501,128.701,128.501,128.701,128.701,488
Sep 17, 20241,130.531,130.531,128.231,128.231,128.2311,776
Sep 13, 20241,126.741,129.711,126.741,128.371,128.375,694
Sep 12, 20241,142.801,142.801,139.731,139.901,139.901,959
Sep 11, 20241,157.461,157.461,157.461,157.461,157.4627,103
Sep 10, 20241,181.871,181.871,170.981,172.971,172.972,671
Sep 9, 20241,154.001,158.101,151.231,158.101,158.108,615
Sep 5, 20241,174.491,174.491,155.631,155.631,155.637,544
Sep 4, 20241,151.991,151.991,151.991,151.991,151.995
Sep 3, 20241,144.481,144.481,143.731,144.431,144.435,095
Aug 30, 20241,134.501,134.501,133.381,133.381,133.38287
Aug 29, 20241,140.701,145.611,137.041,137.041,137.04237,020
Aug 26, 20241,118.311,118.311,118.311,118.311,118.312,000
Aug 23, 20241,120.251,120.251,120.251,120.251,120.25472
Aug 22, 20241,114.001,114.001,114.001,114.001,114.0010,972
Aug 21, 20241,119.861,119.861,111.901,111.901,111.902,068
Aug 20, 20241,089.131,089.131,089.131,089.131,089.1394
Aug 19, 20241,078.691,078.691,078.691,078.691,078.69-
Aug 16, 20241,068.761,068.761,068.691,068.691,068.69481
Aug 15, 20241,065.631,065.631,059.661,063.011,063.018,146
Aug 14, 20241,081.691,081.691,081.691,081.691,081.69143,000
Aug 12, 20241,079.001,083.671,079.001,083.671,083.67104
Aug 9, 20241,070.921,070.921,070.921,070.921,070.9238
Aug 8, 20241,081.441,081.441,073.471,073.471,073.47472
Aug 5, 20241,117.841,117.841,117.841,117.841,117.84-
Aug 2, 20241,082.241,091.111,082.241,091.111,091.115,091
Aug 1, 20241,045.481,067.001,045.481,067.001,067.001,556
Jul 31, 20241,055.351,055.351,045.031,048.311,048.317,484
Jul 30, 20241,053.201,053.201,053.201,053.201,053.206,063
Jul 26, 20241,032.111,032.111,032.111,032.111,032.1120
Jul 25, 20241,030.211,030.581,030.211,030.231,030.2333
Jul 24, 20241,023.821,023.861,023.821,023.861,023.861,342
Jul 17, 2024995.201,002.00994.42994.42994.426,629
Jul 12, 2024993.00993.00990.60990.60990.60146
Jul 11, 2024995.17995.56995.17995.56995.5610,274
Jul 10, 2024996.07997.73996.07996.20996.20542
Jul 9, 20241,001.611,001.611,001.611,001.611,001.6130
Jul 8, 20241,006.061,006.061,006.061,006.061,006.0668
Jul 5, 20241,012.801,013.601,003.381,005.691,005.695,196
Jul 4, 20241,007.001,007.001,007.001,007.001,007.0010
Jun 26, 20241,016.731,016.731,016.731,016.731,016.736,510
Jun 24, 20241,003.731,003.731,003.051,003.051,003.05150
Jun 21, 20241,013.001,013.001,012.401,012.401,012.40257
Jun 20, 20241,018.321,018.321,018.321,018.321,018.3215,110
Jun 19, 20241,027.001,027.001,027.001,027.001,027.0070
Jun 18, 20241,028.291,028.291,027.981,027.981,027.98944
Jun 17, 20241,029.001,031.001,029.001,030.891,030.89142
Jun 14, 20241,029.501,032.111,026.841,032.111,032.11646
Jun 13, 20241,035.571,035.571,033.041,034.001,034.00331
Jun 12, 20241,052.001,052.001,052.001,052.001,052.002,568
Jun 11, 20241,016.251,016.251,016.251,016.251,016.2560
Jun 10, 20241,012.491,014.641,012.491,014.641,014.642,225
Jun 7, 20241,013.551,013.551,009.641,009.641,009.64172
Jun 6, 2024977.50977.50977.50977.50977.50281
Jun 5, 2024973.33976.50973.04976.50976.507,976
Jun 4, 2024985.33985.33985.25985.25985.256,025
May 31, 2024933.48933.48933.48933.48933.488,200
May 30, 2024924.35924.89924.35924.89924.89-
May 29, 2024921.74926.00921.74926.00926.00323
May 28, 2024920.21920.89915.25916.46916.4682
May 24, 2024919.00919.81914.76917.87917.872,887
May 23, 2024918.96918.96918.96918.96918.9654
May 22, 2024913.61913.61913.61913.61913.61303
May 21, 2024910.09918.04910.09917.00917.008,318
May 17, 2024916.86916.86916.00916.00916.00408
May 16, 2024918.83922.54918.83922.54922.548,915
May 15, 2024917.02917.02917.02921.32921.3241
May 14, 2024921.32921.32921.32921.32921.32120
May 13, 2024919.77919.77919.77919.77919.7784
May 10, 2024917.84917.84917.35917.35917.35485
May 9, 2024924.00924.00924.00924.00924.0050
May 8, 2024908.00908.00908.00908.00908.0034
May 7, 2024925.52925.52925.52925.52925.5213,068

Related Tickers