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

Mexico - Delayed Quote MXN

Vanguard Funds Public Limited Company - Vanguard USD Treasury Bond UCITS ETF (VDTAN.MX)

518.00
+1.46
+(0.28%)
At close: May 5 at 10:01:58 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 5, 2025515.90515.90515.90518.00518.0010
May 2, 2025516.54516.54516.54516.54516.54466
Apr 30, 2025519.00519.70519.00519.65519.6594
Apr 29, 2025519.12519.12517.77518.81518.815,700
Apr 24, 2025514.04514.04514.04514.04514.0414
Apr 23, 2025514.35515.60514.35515.26515.26598
Apr 22, 2025512.57512.57512.57512.57512.5715,282
Apr 21, 2025521.30521.30521.30521.30521.3011
Apr 16, 2025530.00530.00522.84524.08524.0817,810
Apr 15, 2025523.23525.58523.23525.58525.58250
Apr 14, 2025527.27527.27524.90527.00527.00210
Apr 11, 2025526.92527.31526.92527.31527.31124
Apr 9, 2025545.04545.04545.04545.04545.0427
Apr 8, 2025545.38545.38545.38545.38545.387,069
Apr 7, 2025550.58550.58547.67547.67547.6714,910
Apr 4, 2025550.73550.73547.21547.21547.21164
Apr 3, 2025531.62531.63530.09530.09530.096,744
Apr 2, 2025539.15540.77539.15539.37539.3711,747
Apr 1, 2025538.87539.70538.87539.70539.70389
Mar 27, 2025531.48531.48530.00530.00530.001,511
Mar 25, 2025524.00526.01523.00525.30525.3015,183
Mar 24, 2025525.54525.54525.54525.54525.54710
Mar 20, 2025533.70533.70530.10530.10530.10251
Mar 19, 2025523.76525.00523.76524.40524.401,133
Mar 18, 2025525.29525.29525.29525.29525.2932
Mar 14, 2025518.57523.00518.57523.00523.002,091
Mar 12, 2025529.20529.20528.25528.25528.25910
Mar 11, 2025534.90535.09532.36533.02533.022,513
Mar 10, 2025533.06534.90533.06534.90534.90322
Mar 7, 2025532.25532.25532.05532.05532.059,711
Mar 6, 2025530.79531.35530.79531.35531.351,419
Mar 5, 2025536.00536.00533.42535.01535.013,121
Mar 4, 2025548.83551.17545.85545.85545.855,121
Mar 3, 2025541.93541.93541.86541.86541.86129
Feb 28, 2025534.00540.90534.00540.90540.9076
Feb 27, 2025534.86534.86534.86534.86534.86273
Feb 26, 2025533.68533.68533.68533.68533.687,479
Feb 25, 2025535.55536.65535.48536.65536.651,154
Feb 24, 2025529.54532.02529.54530.10530.105,894
Feb 20, 2025526.19526.19526.19526.19526.194,750
Feb 19, 2025526.50528.31526.50528.31528.311,274
Feb 18, 2025528.00528.00522.08523.60523.60876
Feb 13, 2025528.91528.91528.91528.91528.9110
Feb 12, 2025526.00526.00525.89526.00526.002,071
Feb 11, 2025530.93530.93530.93530.93530.93170
Feb 7, 2025531.30531.30531.30531.30531.30383
Feb 6, 2025532.00532.00532.00532.00532.0031
Feb 4, 2025527.46529.86527.30528.21528.213,049
Jan 30, 2025527.26529.70527.26529.70529.701,996
Jan 28, 2025527.93527.93527.93527.93527.9350
Jan 27, 2025531.86531.86531.86531.86531.867
Jan 24, 2025516.72516.72516.72516.72516.7222
Jan 23, 2025521.70521.70521.70521.70521.7010
Jan 22, 2025523.76526.42523.76525.68525.68189
Jan 21, 2025532.30532.30528.50528.50528.50882
Jan 17, 2025530.98533.03530.98533.03533.03122
Jan 15, 2025522.35522.35522.35522.35522.3530
Jan 14, 2025522.98522.98520.93520.93520.93122
Jan 9, 2025522.77522.77522.77522.77522.771,540
Jan 8, 2025520.01520.01519.73519.73519.73108
Jan 7, 2025518.98520.49516.00520.49520.492,246
Jan 6, 2025521.16521.16521.16521.16521.16151
Jan 3, 2025535.00535.00529.00529.64529.642,198
Jan 2, 2025535.00535.00535.00535.00535.0094
Dec 30, 2024524.00528.09524.00528.09528.09106
Dec 27, 2024517.41520.62517.41520.62520.62617
Dec 26, 2024516.90516.90516.90516.90516.9031
Dec 23, 2024517.58517.58517.35517.35517.35448
Dec 20, 2024517.66517.66517.66517.66517.664,651
Dec 19, 2024520.82520.82520.82520.82520.821,230
Dec 18, 2024520.50524.14520.50524.14524.1415,989
Dec 16, 2024518.30518.30518.30518.30518.30283
Dec 13, 2024518.69518.69518.69518.69518.6920,602
Dec 11, 2024523.62523.62523.62523.62523.62165
Dec 10, 2024528.99528.99525.00525.00525.00933
Dec 9, 2024525.24525.24525.24525.24525.249
Dec 6, 2024528.32528.32528.32528.32528.32170
Dec 5, 2024527.22528.25526.85528.25528.251,045
Dec 4, 2024527.22527.22527.00527.00527.003,810
Nov 29, 2024528.34528.34528.34528.34528.34985
Nov 28, 2024536.00536.00528.51528.51528.5112
Nov 27, 2024535.15535.15535.15535.15535.15174
Nov 26, 2024534.61535.11534.61535.11535.11796
Nov 25, 2024522.89525.17522.89525.17525.17845
Nov 22, 2024526.38526.46526.38526.46526.461,899
Nov 21, 2024522.00524.60522.00524.60524.60860
Nov 19, 2024521.70521.70521.70521.70521.70769
Nov 15, 2024523.47523.60523.47523.60523.603,196
Nov 14, 2024525.00525.00525.00525.00525.0075
Nov 13, 2024525.20525.20525.16525.16525.1652
Nov 12, 2024528.33528.33528.33528.33528.338,253
Nov 7, 2024512.00512.00512.00512.00512.00207
Nov 5, 2024520.00520.38520.00520.38520.3862
Nov 4, 2024517.93517.93517.30517.30517.3014,578
Nov 1, 2024516.70521.23516.70521.23521.23403
Oct 31, 2024517.10517.10517.10517.10517.10466
Oct 30, 2024521.74521.74521.74521.74521.7440
Oct 28, 2024516.00517.76516.00517.76517.761,080
Oct 24, 2024514.28514.28514.28514.28514.28511
Oct 23, 2024516.29516.29513.83515.00515.002,310
Oct 22, 2024515.40515.40515.40515.40515.408
Oct 17, 2024517.40519.91517.00519.48519.487,295
Oct 16, 2024520.90520.90519.93520.00520.001,294
Oct 15, 2024511.94514.00511.94514.00514.00807
Oct 14, 2024501.91502.00501.91502.00502.001,300
Oct 10, 2024509.00509.00507.57509.00509.001,189
Oct 9, 2024508.00508.00508.00508.00508.007,106
Oct 4, 2024504.25504.25504.25504.25504.25297
Sep 27, 2024519.47519.47519.47519.47519.47701
Sep 24, 2024511.42513.75511.31513.75513.752,090
Sep 20, 2024511.09511.09510.30511.09511.091,213
Sep 19, 2024515.00515.00515.00515.00515.006,670
Sep 18, 2024510.46510.46510.46510.46510.463,054
Sep 17, 2024513.56513.66510.05510.28510.281,077
Sep 13, 2024519.02519.02512.04512.34512.34950
Sep 12, 2024519.86519.86519.02519.02519.021,664
Sep 11, 2024528.14528.14527.33527.33527.334,359
Sep 10, 2024533.91534.42533.91534.32534.322,351
Sep 6, 2024534.02534.02529.53531.07531.073,283
Sep 5, 2024526.79526.79526.79526.79526.798,000
Sep 4, 2024525.00526.00525.00526.00526.0087
Sep 3, 2024523.00523.00523.00523.00523.00200
Aug 30, 2024518.00518.00518.00518.00518.00224
Aug 29, 2024521.12522.02518.66518.66518.6613,240
Aug 28, 2024513.70516.17513.70516.17516.173,058
Aug 27, 2024513.70513.70513.70513.70513.7031
Aug 23, 2024503.42503.42500.73500.73500.73355
Aug 22, 2024507.04507.04506.70506.70506.705,928
Aug 20, 2024493.50496.03493.50496.03496.0327,203
Aug 19, 2024491.10491.29491.10491.29491.29203
Aug 15, 2024489.00489.00485.21485.21485.21286
Aug 14, 2024495.11495.11495.11495.11495.1110,036
Aug 13, 2024494.80494.80494.80494.80494.80101
Aug 12, 2024493.00493.00493.00493.00493.00314
Aug 9, 2024488.99488.99488.99488.99488.9915
Aug 6, 2024507.24507.24506.91506.91506.912,055
Aug 5, 2024514.20516.00514.20516.00516.00-
Jul 31, 2024477.50477.50477.40477.40477.401,653
Jul 30, 2024477.50477.50477.40477.40477.401,653
Jul 22, 2024457.57457.57457.57457.57457.572,005
Jul 18, 2024456.55456.60456.55456.60456.601,083
Jul 17, 2024453.09453.09453.09453.09453.0995
Jul 16, 2024454.11454.11452.19452.19452.191,096
Jul 15, 2024454.11454.88454.11454.88454.8888
Jul 12, 2024452.59452.59449.75451.30451.30365
Jul 10, 2024453.72453.72453.31453.67453.671,165
Jul 9, 2024456.00456.00456.00456.00456.00310
Jul 8, 2024455.45455.45455.45455.45455.4512
Jul 5, 2024460.80461.97460.64460.64460.643,919
Jul 3, 2024460.00460.00460.00460.00460.0032
Jul 1, 2024462.48462.48462.48462.48462.4818
Jun 28, 2024462.34463.80462.34463.80463.80148
Jun 27, 2024467.00467.00467.00467.00467.00250
Jun 24, 2024459.00459.00457.14457.14457.14165
Jun 21, 2024462.65462.65461.49461.70461.703,066
Jun 20, 2024467.20467.20465.85465.85465.855,758
Jun 19, 2024469.11469.11469.11469.11469.111,753
Jun 18, 2024469.86469.86468.97468.97468.97983
Jun 17, 2024470.00471.47470.00471.47471.47763
Jun 14, 2024470.00470.00467.92467.92467.92977
Jun 13, 2024468.67468.67468.67468.67468.67318
Jun 12, 2024479.00479.00475.04475.04475.04856
Jun 11, 2024462.22462.22462.22462.22462.2246
Jun 10, 2024462.72465.77460.94460.94460.94277
Jun 6, 2024442.72444.03442.72444.03444.031,083
Jun 5, 2024446.03446.03437.76443.55443.5523,147
Jun 4, 2024447.81449.00447.81448.93448.93520
Jun 3, 2024443.32443.34443.32443.34443.34582
May 31, 2024425.02425.02425.02425.02425.02964
May 30, 2024421.51421.51421.51421.51421.511,938
May 29, 2024421.73421.73420.04420.68420.682,175
May 28, 2024419.64419.64419.64417.47417.4776
May 24, 2024418.72419.30416.28417.65417.6511,007
May 23, 2024417.50419.03417.50419.03419.0340
May 22, 2024417.10417.10415.68415.68415.68469
May 21, 2024416.22417.46416.03417.24417.241,854
May 20, 2024415.37415.37415.16415.16415.165,336
May 17, 2024417.51417.70417.51417.70417.706,866
May 16, 2024420.30420.30420.30420.30420.30329
May 15, 2024420.30420.30420.30419.00419.0014
May 10, 2024418.99418.99418.00418.00418.00184
May 7, 2024422.91422.91421.27421.27421.27302

Related Tickers