Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)

VEA
🏛️ 美国 →
59.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 51.08 51.29 51.01 51.06 15.5M
2021-12-30 51.20 51.31 51.05 51.08 13.7M
2021-12-29 51.18 51.27 51.09 51.20 11.4M
2021-12-28 51.27 51.37 51.18 51.21 13.7M
2021-12-27 50.88 51.21 50.84 51.21 12.6M
2021-12-23 50.56 50.90 50.54 50.82 14.5M
2021-12-22 49.99 50.52 49.94 50.51 15.1M
2021-12-21 49.68 50.02 49.61 50.00 21.5M
2021-12-20 49.30 49.44 49.11 49.38 22.9M
2021-12-17 50.64 50.80 50.37 50.39 19.8M
2021-12-16 51.24 51.30 50.85 50.98 22.4M
2021-12-15 50.48 50.97 50.19 50.97 16.0M
2021-12-14 50.41 50.61 50.15 50.35 15.7M
2021-12-13 50.93 50.96 50.56 50.61 24.7M
2021-12-10 51.16 51.21 50.96 51.13 14.0M
2021-12-09 51.20 51.23 51.03 51.06 21.5M
2021-12-08 51.45 51.55 51.32 51.51 14.7M
2021-12-07 51.03 51.46 51.02 51.44 14.2M
2021-12-06 50.20 50.45 50.01 50.36 14.6M
2021-12-03 50.29 50.32 49.58 49.88 22.6M
2021-12-02 49.77 50.26 49.73 50.13 21.6M
2021-12-01 50.43 50.65 49.43 49.44 18.1M
2021-11-30 50.04 50.19 49.28 49.70 31.1M
2021-11-29 50.38 50.39 49.95 50.19 14.2M
2021-11-26 50.33 50.38 49.77 49.95 11.9M
2021-11-24 50.98 51.35 50.91 51.35 7.9M
2021-11-23 51.57 51.78 51.37 51.62 10.3M
2021-11-22 51.98 52.11 51.70 51.71 9.6M
2021-11-19 52.10 52.18 51.93 51.99 10.0M
2021-11-18 52.32 52.41 52.11 52.39 7.6M
2021-11-17 52.36 52.41 52.26 52.35 8.7M
2021-11-16 52.57 52.64 52.46 52.48 7.0M
2021-11-15 52.80 52.83 52.56 52.60 9.0M
2021-11-12 52.53 52.71 52.45 52.69 6.2M
2021-11-11 52.41 52.45 52.29 52.33 5.6M
2021-11-10 52.57 52.70 52.09 52.15 8.0M
2021-11-09 52.97 53.00 52.65 52.82 8.0M
2021-11-08 52.95 53.04 52.89 52.95 5.5M
2021-11-05 52.82 52.93 52.72 52.92 7.7M
2021-11-04 52.77 52.82 52.61 52.81 9.1M
2021-11-03 52.41 52.89 52.31 52.85 7.5M
2021-11-02 52.48 52.57 52.42 52.49 8.4M
2021-11-01 52.40 52.64 52.33 52.61 8.6M
2021-10-29 52.06 52.17 51.95 52.12 9.7M
2021-10-27 52.22 52.31 51.98 51.98 6.2M
2021-10-26 52.47 52.49 52.18 52.26 5.5M
2021-10-25 52.14 52.25 51.99 52.16 6.1M
2021-10-22 52.16 52.35 51.99 52.20 6.6M
2021-10-21 51.90 52.06 51.87 51.96 5.2M
2021-10-20 52.08 52.27 52.02 52.22 5.7M
2021-10-19 51.94 52.11 51.91 52.04 5.2M
2021-10-18 51.52 51.72 51.44 51.68 7.1M
2021-10-15 51.75 51.89 51.69 51.87 5.0M
2021-10-14 51.39 51.50 51.30 51.46 5.7M
2021-10-13 50.67 50.95 50.53 50.91 6.9M
2021-10-12 50.39 50.54 50.27 50.35 6.5M
2021-10-11 50.60 50.79 50.36 50.37 5.6M
2021-10-08 50.62 50.67 50.42 50.52 5.8M
2021-10-07 50.34 50.70 50.34 50.51 7.0M
2021-10-06 49.62 50.10 49.45 50.09 12.7M
2021-10-05 50.22 50.62 50.15 50.46 6.8M
2021-10-04 50.50 50.56 49.94 50.17 12.5M
2021-10-01 50.50 50.76 50.17 50.64 11.8M
2021-09-30 50.73 50.84 50.37 50.49 10.2M
2021-09-29 50.87 50.94 50.58 50.64 11.1M
2021-09-28 51.16 51.19 50.64 50.80 11.4M
2021-09-27 51.83 52.02 51.77 51.95 5.8M
2021-09-24 51.90 52.05 51.85 51.95 4.8M
2021-09-23 52.29 52.54 52.25 52.43 6.8M
2021-09-22 51.77 52.21 51.75 51.80 8.4M
2021-09-21 51.66 51.78 51.43 51.52 9.5M
2021-09-20 50.93 51.20 50.64 51.08 17.0M
2021-09-17 52.66 52.73 52.11 52.27 7.4M
2021-09-16 52.79 52.95 52.65 52.93 7.1M
2021-09-15 52.86 53.09 52.77 53.08 7.8M
2021-09-14 53.26 53.28 52.83 52.87 6.4M
2021-09-13 53.22 53.22 52.92 53.10 5.9M
2021-09-10 53.20 53.24 52.69 52.70 6.2M
2021-09-09 52.87 53.06 52.77 52.85 5.1M
2021-09-08 53.10 53.18 52.80 52.91 6.4M
2021-09-07 53.41 53.45 53.30 53.30 8.8M
2021-09-03 53.24 53.49 53.19 53.43 11.1M
2021-09-02 53.10 53.24 53.07 53.17 9.1M
2021-09-01 52.85 53.06 52.81 52.92 6.9M
2021-08-31 52.56 52.59 52.38 52.46 8.9M
2021-08-30 52.45 52.52 52.38 52.46 5.8M
2021-08-27 51.95 52.50 51.94 52.47 5.0M
2021-08-26 52.07 52.13 51.85 51.93 4.9M
2021-08-25 52.18 52.29 52.08 52.26 7.3M
2021-08-24 52.07 52.28 52.02 52.22 4.7M
2021-08-23 51.73 52.04 51.73 51.97 5.9M
2021-08-20 51.05 51.46 51.00 51.43 5.8M
2021-08-19 51.14 51.40 51.06 51.26 11.4M
2021-08-18 51.99 52.20 51.81 51.83 5.3M
2021-08-17 52.02 52.10 51.74 51.96 7.4M
2021-08-16 52.43 52.55 52.26 52.54 8.1M
2021-08-13 52.70 52.84 52.64 52.84 3.8M
2021-08-12 52.57 52.60 52.42 52.57 5.6M
2021-08-11 52.65 52.72 52.54 52.69 5.1M
2021-08-10 52.24 52.36 52.21 52.36 5.6M
2021-08-09 52.31 52.33 52.20 52.25 4.7M
2021-08-06 52.40 52.44 52.24 52.31 4.7M
2021-08-05 52.51 52.59 52.46 52.52 4.2M
2021-08-04 52.45 52.54 52.25 52.25 4.0M
2021-08-03 52.25 52.42 52.03 52.40 8.3M
2021-08-02 52.20 52.29 51.96 52.03 8.1M
2021-07-30 51.87 52.01 51.68 51.78 6.5M
2021-07-29 52.14 52.22 52.10 52.12 8.6M
2021-07-28 51.53 51.82 51.41 51.73 6.5M
2021-07-27 51.48 51.51 51.25 51.50 7.6M
2021-07-26 51.49 51.71 51.49 51.69 5.5M
2021-07-23 51.61 51.70 51.49 51.63 5.8M
2021-07-22 51.49 51.49 51.16 51.32 6.6M
2021-07-21 50.79 51.27 50.77 51.25 13.0M
2021-07-20 50.00 50.60 49.92 50.52 7.9M
2021-07-19 50.24 50.28 49.81 50.07 13.7M
2021-07-16 51.47 51.47 50.99 51.07 6.0M
2021-07-15 51.47 51.60 51.28 51.47 7.5M
2021-07-14 52.04 52.04 51.82 51.89 4.4M
2021-07-13 51.89 51.98 51.72 51.76 5.9M
2021-07-12 51.85 52.07 51.78 52.05 4.8M
2021-07-09 51.52 51.88 51.46 51.86 7.1M
2021-07-08 50.88 51.09 50.71 50.98 13.8M
2021-07-07 51.72 51.83 51.47 51.73 8.2M
2021-07-06 51.88 51.88 51.32 51.55 7.1M
2021-07-02 51.72 51.87 51.55 51.86 8.0M
2021-07-01 51.50 51.68 51.41 51.67 8.1M
2021-06-30 51.47 51.64 51.33 51.52 9.4M
2021-06-29 51.93 51.95 51.79 51.87 7.1M
2021-06-28 52.05 52.05 51.78 51.88 6.2M
2021-06-25 52.21 52.22 52.08 52.22 5.9M
2021-06-24 52.01 52.08 51.93 52.05 7.6M
2021-06-23 51.85 51.91 51.55 51.62 6.2M
2021-06-22 51.69 51.99 51.57 51.90 5.6M
2021-06-21 51.41 51.89 51.32 51.85 6.8M
2021-06-18 51.69 51.83 51.49 51.56 8.9M
2021-06-17 52.63 52.75 52.33 52.56 6.0M
2021-06-16 53.38 53.43 52.78 52.95 7.2M
2021-06-15 53.30 53.34 53.19 53.30 7.7M
2021-06-14 53.19 53.30 53.14 53.29 4.6M
2021-06-11 53.19 53.23 53.03 53.21 4.9M
2021-06-10 53.03 53.21 52.97 53.12 7.1M
2021-06-09 53.12 53.14 52.93 52.95 5.9M
2021-06-08 53.23 53.25 53.04 53.16 6.9M
2021-06-07 53.15 53.21 53.05 53.19 10.3M
2021-06-04 52.98 53.09 52.89 53.07 6.0M
2021-06-03 52.58 52.64 52.41 52.57 6.2M
2021-06-02 52.75 52.93 52.69 52.85 7.4M
2021-06-01 52.92 52.93 52.64 52.70 8.3M
2021-05-28 52.42 52.61 52.38 52.42 7.7M
2021-05-27 52.25 52.36 52.15 52.27 7.1M
2021-05-26 52.10 52.25 52.06 52.17 4.4M
2021-05-25 52.33 52.36 52.08 52.17 7.1M
2021-05-24 52.00 52.24 51.94 52.17 4.8M
2021-05-21 51.97 51.98 51.66 51.85 6.3M
2021-05-20 51.46 51.90 51.45 51.86 10.7M
2021-05-19 50.97 51.38 50.73 51.15 9.1M
2021-05-18 51.83 51.86 51.60 51.61 6.3M
2021-05-17 51.22 51.44 51.16 51.43 7.2M
2021-05-14 51.14 51.56 51.13 51.51 4.8M
2021-05-13 50.35 50.80 50.35 50.70 8.0M
2021-05-12 50.80 51.04 50.24 50.35 9.5M
2021-05-11 50.98 51.37 50.90 51.25 8.7M
2021-05-10 52.34 52.34 51.84 51.87 11.7M
2021-05-07 51.62 52.16 51.59 52.14 7.4M
2021-05-06 51.18 51.54 51.00 51.54 8.4M
2021-05-05 50.97 51.20 50.84 51.12 8.1M
2021-05-04 50.66 50.76 50.19 50.52 9.6M
2021-05-03 51.00 51.20 50.90 51.14 7.2M
2021-04-30 50.97 51.04 50.47 50.61 9.9M
2021-04-29 51.45 51.48 50.98 51.31 7.7M
2021-04-28 51.07 51.41 51.06 51.26 10.9M
2021-04-27 51.07 51.17 50.99 51.12 12.9M
2021-04-26 51.22 51.35 51.20 51.28 11.9M
2021-04-23 50.86 51.29 50.84 51.20 16.4M
2021-04-22 50.92 50.96 50.55 50.62 9.7M
2021-04-21 50.25 50.86 50.21 50.83 11.2M
2021-04-20 50.74 50.78 50.28 50.37 11.7M
2021-04-19 51.41 51.46 51.11 51.22 15.5M
2021-04-16 51.23 51.40 51.14 51.37 9.1M
2021-04-15 50.98 51.09 50.93 51.07 5.9M
2021-04-14 50.65 50.86 50.63 50.68 6.7M
2021-04-13 50.43 50.64 50.38 50.63 5.5M
2021-04-12 50.42 50.44 50.22 50.29 5.7M
2021-04-09 50.38 50.57 50.36 50.56 7.0M
2021-04-08 50.37 50.49 50.26 50.44 7.1M
2021-04-07 50.08 50.21 50.01 50.15 5.9M
2021-04-06 49.99 50.14 49.93 50.06 10.6M
2021-04-05 50.16 50.53 50.07 50.50 9.2M
2021-04-01 49.43 49.85 49.37 49.75 9.2M
2021-03-31 49.13 49.35 49.10 49.11 8.3M
2021-03-30 49.10 49.31 49.01 49.25 15.0M
2021-03-29 49.21 49.39 49.06 49.31 7.4M
2021-03-26 49.09 49.57 49.05 49.55 6.9M
2021-03-25 48.53 48.92 48.36 48.88 9.7M
2021-03-24 48.71 48.93 48.56 48.57 7.7M
2021-03-23 49.15 49.21 48.72 48.78 10.9M
2021-03-22 49.49 49.67 49.40 49.53 8.2M
2021-03-19 49.61 49.84 49.33 49.74 7.5M
2021-03-18 49.82 50.13 49.56 49.57 7.0M
2021-03-17 49.58 50.14 49.52 50.05 8.6M
2021-03-16 49.84 49.86 49.69 49.79 10.0M
2021-03-15 49.56 49.72 49.27 49.71 7.5M
2021-03-12 49.21 49.60 49.16 49.59 9.1M
2021-03-11 49.32 49.55 49.22 49.47 7.2M
2021-03-10 49.12 49.17 48.85 49.11 9.6M
2021-03-09 48.84 49.06 48.74 48.90 10.9M
2021-03-08 48.27 48.62 48.14 48.28 13.0M
2021-03-05 48.48 48.57 47.75 48.52 12.1M
2021-03-04 48.65 48.86 47.82 48.13 13.4M
2021-03-03 48.80 48.99 48.56 48.62 12.7M
2021-03-02 48.90 49.06 48.72 48.92 11.2M
2021-03-01 48.63 49.01 48.61 48.94 10.0M
2021-02-26 48.57 48.59 47.97 48.01 16.6M
2021-02-25 49.69 49.78 48.62 48.71 11.1M
2021-02-24 49.03 49.61 48.94 49.55 11.2M
2021-02-23 49.23 49.51 48.77 49.37 17.0M
2021-02-22 49.28 49.64 49.26 49.35 6.6M
2021-02-19 49.49 49.70 49.42 49.50 7.3M
2021-02-18 49.18 49.31 48.90 49.27 8.1M
2021-02-17 49.51 49.65 49.31 49.59 7.9M
2021-02-16 49.99 50.10 49.79 49.90 7.6M
2021-02-12 49.21 49.61 49.19 49.60 7.0M
2021-02-11 49.33 49.38 49.11 49.37 7.4M
2021-02-10 49.32 49.38 48.83 49.05 8.5M
2021-02-09 48.94 49.21 48.88 49.16 5.6M
2021-02-08 48.86 49.00 48.76 48.88 10.4M
2021-02-05 48.46 48.61 48.31 48.57 7.7M
2021-02-04 48.02 48.22 47.95 48.21 6.0M
2021-02-03 48.13 48.24 47.96 48.19 6.3M
2021-02-02 47.84 48.10 47.72 48.06 8.0M
2021-02-01 47.51 47.60 47.28 47.53 12.0M
2021-01-29 47.35 47.47 46.66 46.87 18.4M
2021-01-28 47.70 48.18 47.65 47.92 10.3M
2021-01-27 47.84 48.03 47.39 47.55 17.2M
2021-01-26 48.75 48.78 48.52 48.69 7.4M
2021-01-25 48.41 48.69 48.11 48.67 10.7M
2021-01-22 48.56 48.77 48.52 48.70 9.7M
2021-01-21 49.01 49.06 48.73 49.04 7.8M
2021-01-20 48.68 48.96 48.60 48.93 7.0M
2021-01-19 48.59 48.63 48.37 48.56 9.1M
2021-01-15 48.39 48.46 47.95 48.22 10.3M
2021-01-14 48.80 49.16 48.80 49.01 11.6M
2021-01-13 48.65 48.76 48.56 48.64 12.5M
2021-01-12 48.46 48.78 48.35 48.73 8.0M
2021-01-11 48.30 48.66 48.27 48.50 9.4M
2021-01-08 49.09 49.18 48.65 49.14 8.2M
2021-01-07 48.51 48.74 48.47 48.68 8.1M
2021-01-06 48.10 48.78 48.06 48.54 14.1M
2021-01-05 47.66 48.14 47.65 48.02 16.5M
2021-01-04 48.12 48.15 47.25 47.48 16.9M