Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)

VEA
🏛️ 墨西哥 →
1,092.01
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 1,058.39 1,066.79 1,058.39 1,066.79 0.0M
2021-12-30 1,050.06 1,066.79 1,048.83 1,048.83 0.0M
2021-12-29 1,070.99 1,070.99 1,050.01 1,054.10 0.0M
2021-12-28 1,056.00 1,079.49 1,056.00 1,079.49 0.0M
2021-12-27 1,051.00 1,075.19 1,046.01 1,059.00 0.0M
2021-12-24 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2021-12-23 1,046.00 1,046.00 1,046.00 1,046.00 0.0M
2021-12-22 1,044.31 1,056.99 1,038.00 1,044.99 0.0M
2021-12-21 1,033.00 1,041.01 1,029.08 1,039.90 0.0M
2021-12-20 1,051.70 1,051.70 1,019.45 1,026.97 0.0M
2021-12-17 1,079.00 1,079.00 1,045.90 1,051.70 0.0M
2021-12-16 1,087.98 1,087.98 1,056.01 1,074.99 0.0M
2021-12-15 1,070.00 1,078.97 1,067.03 1,073.00 0.0M
2021-12-14 1,065.00 1,070.32 1,061.00 1,068.15 0.0M
2021-12-13 1,075.58 1,080.00 1,059.52 1,065.00 0.0M
2021-12-10 1,074.00 1,079.99 1,067.00 1,075.58 0.0M
2021-12-09 1,078.01 1,079.99 1,070.42 1,074.00 0.0M
2021-12-08 1,079.05 1,079.98 1,074.90 1,078.01 0.0M
2021-12-07 1,070.40 1,086.99 1,070.40 1,078.30 0.1M
2021-12-06 1,071.07 1,073.64 1,068.00 1,070.40 0.0M
2021-12-03 1,069.50 1,079.99 1,060.00 1,063.00 0.0M
2021-12-02 1,065.00 1,079.49 1,061.01 1,069.50 0.0M
2021-12-01 1,072.61 1,100.00 1,062.01 1,062.01 0.0M
2021-11-30 1,096.24 1,096.24 1,050.01 1,067.28 0.0M
2021-11-29 1,095.00 1,111.65 1,088.01 1,094.96 0.0M
2021-11-26 1,105.00 1,105.00 1,089.02 1,099.00 0.0M
2021-11-25 1,099.99 1,115.00 1,099.00 1,115.00 0.0M
2021-11-24 1,093.00 1,099.99 1,093.00 1,098.38 0.0M
2021-11-23 1,089.00 1,095.00 1,089.00 1,095.00 0.0M
2021-11-22 1,086.00 1,095.00 1,086.00 1,089.00 0.0M
2021-11-19 1,088.99 1,088.99 1,083.50 1,083.80 0.0M
2021-11-18 1,090.00 1,090.00 1,084.00 1,088.99 0.0M
2021-11-17 1,090.00 1,098.99 1,080.00 1,080.00 0.0M
2021-11-16 1,082.79 1,099.97 1,082.79 1,087.90 0.0M
2021-11-12 1,088.00 1,088.01 1,081.00 1,082.80 0.0M
2021-11-11 1,077.58 1,079.00 1,077.58 1,078.37 0.0M
2021-11-10 1,065.00 1,077.58 1,061.01 1,077.57 0.0M
2021-11-09 1,077.99 1,079.00 1,070.00 1,077.00 0.0M
2021-11-08 1,080.00 1,083.37 1,075.00 1,077.40 0.0M
2021-11-05 1,085.00 1,085.00 1,075.00 1,078.00 0.0M
2021-11-04 1,095.99 1,095.99 1,085.00 1,085.00 0.0M
2021-11-03 1,100.00 1,100.00 1,087.02 1,088.15 0.0M
2021-11-01 1,077.24 1,100.69 1,077.24 1,094.73 0.0M
2021-10-29 1,070.79 1,075.00 1,064.00 1,071.89 0.0M
2021-10-28 1,060.32 1,070.79 1,060.32 1,070.79 0.0M
2021-10-27 1,060.00 1,060.33 1,052.30 1,060.32 0.0M
2021-10-26 1,054.01 1,059.99 1,054.01 1,059.48 0.0M
2021-10-25 1,055.00 1,057.99 1,051.01 1,053.99 0.0M
2021-10-22 1,056.00 1,057.99 1,050.60 1,057.99 0.0M
2021-10-21 1,058.81 1,059.99 1,052.01 1,055.99 0.0M
2021-10-20 1,060.00 1,060.00 1,052.00 1,054.00 0.0M
2021-10-19 1,056.90 1,056.90 1,052.01 1,055.00 0.0M
2021-10-18 1,056.90 1,056.90 1,049.02 1,052.00 0.0M
2021-10-15 1,064.00 1,065.73 1,052.02 1,054.20 0.0M
2021-10-14 1,045.00 1,064.99 1,041.01 1,056.90 0.0M
2021-10-13 1,049.98 1,053.20 1,045.02 1,045.02 0.0M
2021-10-12 1,051.00 1,051.00 1,046.22 1,048.00 0.0M
2021-10-11 1,050.00 1,055.00 1,050.00 1,053.77 0.0M
2021-10-08 1,049.99 1,049.99 1,041.01 1,046.21 0.0M
2021-10-07 1,039.49 1,046.96 1,039.49 1,046.96 0.0M
2021-10-06 1,039.50 1,039.50 1,027.00 1,031.00 0.0M
2021-10-05 1,030.00 1,040.99 1,030.00 1,039.50 0.0M
2021-10-04 1,040.00 1,040.00 1,027.00 1,027.00 0.0M
2021-10-01 1,048.79 1,048.79 1,031.42 1,036.84 0.0M
2021-09-30 1,045.00 1,054.08 1,038.21 1,048.79 0.0M
2021-09-29 1,047.10 1,047.10 1,040.82 1,040.82 0.0M
2021-09-28 1,045.00 1,045.00 1,030.19 1,035.04 0.0M
2021-09-27 1,045.00 1,048.99 1,044.00 1,045.00 0.0M
2021-09-24 1,046.25 1,054.99 1,040.05 1,040.05 0.0M
2021-09-23 1,049.01 1,052.89 1,049.00 1,049.50 0.0M
2021-09-22 1,049.98 1,049.98 1,040.00 1,043.00 0.0M
2021-09-21 1,027.00 1,041.58 1,027.00 1,037.01 0.0M
2021-09-20 1,046.10 1,046.10 1,025.01 1,026.00 0.0M
2021-09-17 1,052.78 1,052.78 1,042.79 1,046.10 0.0M
2021-09-15 1,053.00 1,058.00 1,051.50 1,052.78 0.0M
2021-09-14 1,061.16 1,061.16 1,053.00 1,053.00 0.0M
2021-09-13 1,055.89 1,056.99 1,052.52 1,055.89 0.0M
2021-09-10 1,060.00 1,060.00 1,052.00 1,050.00 0.0M
2021-09-09 1,055.00 1,063.99 1,053.83 1,054.00 0.0M
2021-09-08 1,067.99 1,070.99 1,054.85 1,057.06 0.0M
2021-09-07 1,072.00 1,079.49 1,064.00 1,067.99 0.0M
2021-09-06 1,070.00 1,074.99 1,070.00 1,070.00 0.0M
2021-09-03 1,061.00 1,068.00 1,058.99 1,066.00 0.0M
2021-09-02 1,058.99 1,064.99 1,058.99 1,063.00 0.0M
2021-09-01 1,057.62 1,064.94 1,054.01 1,058.99 0.0M
2021-08-31 1,061.79 1,061.79 1,051.90 1,054.00 0.0M
2021-08-30 1,058.25 1,062.99 1,056.51 1,056.51 0.0M
2021-08-27 1,063.99 1,063.99 1,057.40 1,058.25 0.0M
2021-08-26 1,062.00 1,064.99 1,056.01 1,058.61 0.0M
2021-08-25 1,060.00 1,062.99 1,058.40 1,058.62 0.0M
2021-08-24 1,058.00 1,060.97 1,055.04 1,055.88 0.0M
2021-08-23 1,059.99 1,060.92 1,056.72 1,056.72 0.0M
2021-08-20 1,040.00 1,051.98 1,040.00 1,045.99 0.0M
2021-08-19 1,044.00 1,044.99 1,031.00 1,037.00 0.0M
2021-08-18 1,043.00 1,045.99 1,039.50 1,040.00 0.0M
2021-08-17 1,051.00 1,051.00 1,035.54 1,039.60 0.0M
2021-08-16 1,051.98 1,051.99 1,039.77 1,051.99 0.0M
2021-08-13 1,049.19 1,051.97 1,045.07 1,051.97 0.0M
2021-08-12 1,051.32 1,051.32 1,044.00 1,049.00 0.0M
2021-08-11 1,050.20 1,051.99 1,048.00 1,050.84 0.2M
2021-08-10 1,053.00 1,054.69 1,050.14 1,052.94 0.2M
2021-08-09 1,049.32 1,051.00 1,046.02 1,051.00 0.0M
2021-08-06 1,046.07 1,049.99 1,044.00 1,049.32 0.2M
2021-08-05 1,045.99 1,049.99 1,045.99 1,046.06 0.0M
2021-08-04 1,042.76 1,047.99 1,041.45 1,045.99 0.0M
2021-08-03 1,037.00 1,044.98 1,035.00 1,041.45 0.0M
2021-08-02 1,035.00 1,039.97 1,034.00 1,037.00 0.0M
2021-07-30 1,034.50 1,039.98 1,026.67 1,031.00 0.0M
2021-07-29 1,035.00 1,037.99 1,034.50 1,034.78 0.0M
2021-07-28 1,026.64 1,034.99 1,026.64 1,032.99 0.0M
2021-07-27 1,036.90 1,036.90 1,024.02 1,028.00 0.0M
2021-07-26 1,037.98 1,037.98 1,030.03 1,035.20 0.0M
2021-07-23 1,037.19 1,037.98 1,032.03 1,035.53 0.2M
2021-07-22 1,037.50 1,037.99 1,032.00 1,032.03 0.0M
2021-07-21 1,028.00 1,037.99 1,028.00 1,031.01 0.0M
2021-07-20 1,019.99 1,019.99 1,015.00 1,015.00 0.0M
2021-07-19 1,028.00 1,028.00 997.00 1,001.01 0.0M
2021-07-16 1,031.97 1,032.97 1,015.00 1,017.40 0.0M
2021-07-15 1,037.73 1,037.73 1,025.00 1,031.96 0.0M
2021-07-14 1,040.43 1,040.43 1,030.81 1,033.00 0.0M
2021-07-13 1,035.00 1,042.99 1,035.00 1,038.99 0.0M
2021-07-12 1,029.50 1,036.12 1,029.50 1,035.00 0.0M
2021-07-09 1,018.00 1,032.99 1,018.00 1,029.92 0.0M
2021-07-08 1,032.00 1,032.00 1,017.03 1,018.00 0.0M
2021-07-07 1,036.99 1,036.99 1,032.00 1,032.00 0.0M
2021-07-06 1,057.00 1,057.00 1,027.00 1,036.99 0.0M
2021-07-05 1,060.00 1,060.00 1,055.00 1,057.95 0.0M
2021-07-02 1,034.00 1,037.49 1,023.90 1,027.99 0.0M
2021-07-01 1,030.01 1,039.99 1,029.00 1,034.00 0.0M
2021-06-30 1,030.01 1,030.01 1,022.35 1,025.30 0.0M
2021-06-29 1,030.01 1,030.01 1,026.55 1,029.99 0.0M
2021-06-28 1,038.75 1,039.99 1,025.12 1,029.48 0.0M
2021-06-25 1,041.60 1,045.79 1,031.00 1,035.00 0.0M
2021-06-24 1,050.55 1,051.99 1,030.00 1,036.42 0.0M
2021-06-23 1,068.00 1,068.00 1,044.00 1,047.00 0.0M
2021-06-22 1,073.45 1,079.50 1,055.70 1,058.00 0.0M
2021-06-21 1,063.00 1,079.49 1,061.60 1,069.99 0.0M
2021-06-18 1,078.00 1,080.99 1,062.00 1,064.30 0.0M
2021-06-17 1,076.00 1,081.37 1,068.00 1,074.10 0.0M
2021-06-16 1,077.94 1,077.94 1,070.01 1,076.00 0.0M
2021-06-15 1,062.10 1,077.99 1,062.10 1,069.00 0.0M
2021-06-14 1,065.00 1,069.98 1,057.01 1,062.00 0.0M
2021-06-11 1,059.97 1,064.99 1,056.00 1,064.99 0.0M
2021-06-10 1,048.00 1,049.98 1,045.90 1,047.99 0.0M
2021-06-09 1,060.00 1,060.00 1,041.01 1,046.13 0.0M
2021-06-08 1,069.50 1,069.50 1,050.00 1,058.39 0.0M
2021-06-07 1,058.00 1,062.49 1,052.00 1,055.00 0.0M
2021-06-04 1,062.99 1,063.99 1,057.00 1,058.00 0.0M
2021-06-03 1,066.78 1,066.78 1,055.00 1,058.34 0.0M
2021-06-02 1,058.99 1,066.79 1,050.00 1,066.78 0.0M
2021-06-01 1,043.00 1,059.99 1,043.00 1,052.37 0.0M
2021-05-31 1,065.10 1,065.10 1,042.00 1,043.00 0.0M
2021-05-28 1,075.00 1,075.50 1,046.00 1,047.82 0.0M
2021-05-27 1,045.00 1,049.99 1,036.68 1,044.64 0.0M
2021-05-26 1,042.86 1,044.98 1,035.01 1,038.10 0.0M
2021-05-25 1,040.00 1,041.99 1,036.00 1,037.00 0.0M
2021-05-24 1,037.74 1,037.74 1,034.01 1,037.21 0.0M
2021-05-21 1,034.94 1,036.99 1,031.43 1,034.49 0.0M
2021-05-20 1,030.80 1,034.94 1,030.80 1,031.42 0.0M
2021-05-19 1,014.98 1,026.60 1,009.29 1,019.95 0.0M
2021-05-18 1,026.00 1,031.99 1,025.61 1,026.61 0.0M
2021-05-17 1,028.61 1,028.61 1,014.98 1,014.98 0.0M
2021-05-14 1,014.79 1,023.50 1,014.79 1,023.50 0.0M
2021-05-13 1,016.79 1,020.99 1,008.00 1,014.79 0.0M
2021-05-12 1,022.00 1,022.00 1,013.00 1,013.57 0.0M
2021-05-11 1,034.75 1,040.28 1,013.00 1,040.28 0.0M
2021-05-10 1,041.00 1,046.18 1,034.75 1,034.75 0.0M
2021-05-07 1,035.00 1,042.00 1,034.99 1,040.99 0.0M
2021-05-06 1,039.99 1,039.99 1,033.00 1,033.01 0.0M
2021-05-05 1,026.80 1,039.99 1,026.80 1,039.99 0.0M
2021-05-04 1,032.00 1,032.00 1,017.00 1,020.00 0.0M
2021-05-03 1,030.00 1,037.48 1,028.16 1,037.48 0.0M
2021-04-30 1,027.30 1,037.99 1,023.00 1,023.46 0.0M
2021-04-29 1,023.00 1,039.99 1,023.00 1,027.30 0.0M
2021-04-28 1,025.00 1,029.99 1,020.83 1,022.99 0.0M
2021-04-27 1,021.50 1,025.30 1,019.00 1,025.00 0.0M
2021-04-26 1,018.00 1,021.99 1,017.00 1,019.00 0.0M
2021-04-23 1,011.68 1,018.99 1,011.68 1,018.00 0.0M
2021-04-22 1,014.00 1,014.00 1,008.00 1,013.97 0.0M
2021-04-21 1,005.40 1,014.99 1,005.40 1,011.00 0.0M
2021-04-20 1,020.00 1,020.00 1,000.00 1,005.40 0.0M
2021-04-19 1,024.99 1,024.99 1,015.00 1,017.00 0.0M
2021-04-16 1,020.99 1,026.99 1,020.00 1,024.99 0.0M
2021-04-15 1,023.99 1,023.99 1,016.00 1,020.99 0.0M
2021-04-14 1,019.00 1,023.98 1,017.20 1,019.00 0.0M
2021-04-13 1,020.07 1,020.07 1,013.01 1,019.00 0.0M
2021-04-12 1,022.00 1,027.98 1,012.00 1,015.00 0.0M
2021-04-09 1,019.99 1,028.00 1,015.04 1,018.66 0.0M
2021-04-08 1,020.07 1,020.07 1,012.01 1,015.00 0.0M
2021-04-07 1,019.50 1,030.00 1,010.00 1,015.00 0.0M
2021-04-06 1,031.63 1,031.63 1,008.82 1,010.00 0.0M
2021-04-05 1,040.00 1,040.00 1,017.00 1,026.50 0.0M
2021-03-31 1,040.00 1,040.00 1,004.00 1,007.00 0.0M
2021-03-30 1,040.00 1,050.00 1,013.00 1,013.00 0.0M
2021-03-29 1,036.00 1,036.00 1,013.00 1,023.99 0.0M
2021-03-26 1,031.00 1,031.00 1,013.00 1,015.01 0.0M
2021-03-25 1,017.00 1,017.00 1,009.10 1,015.11 0.0M
2021-03-24 1,020.00 1,027.00 1,014.00 1,017.00 0.0M
2021-03-23 1,022.00 1,022.26 1,013.00 1,014.00 0.0M
2021-03-22 1,029.00 1,048.00 1,020.00 1,021.01 0.0M
2021-03-19 1,045.00 1,045.00 1,013.00 1,029.99 0.0M
2021-03-18 1,033.48 1,039.99 1,016.50 1,016.50 0.0M
2021-03-17 1,050.00 1,050.00 1,022.00 1,028.34 0.0M
2021-03-16 1,030.00 1,037.99 1,022.00 1,030.69 0.0M
2021-03-12 1,038.96 1,038.96 1,023.00 1,028.00 0.0M
2021-03-11 1,029.00 1,039.98 1,020.00 1,020.00 0.0M
2021-03-10 1,044.68 1,044.68 1,025.00 1,025.00 0.0M
2021-03-09 1,039.00 1,044.98 1,036.00 1,037.01 0.0M
2021-03-08 1,037.00 1,044.99 1,035.00 1,038.00 0.0M
2021-03-05 1,020.02 1,035.00 1,019.99 1,035.00 0.0M
2021-03-04 1,030.00 1,030.00 1,008.84 1,019.99 0.0M
2021-03-03 1,012.03 1,029.99 1,012.03 1,022.23 0.0M
2021-03-02 1,013.80 1,014.99 1,007.00 1,007.00 0.0M
2021-03-01 1,010.30 1,013.00 1,005.50 1,012.96 0.0M
2021-02-26 1,030.00 1,030.00 1,005.50 1,005.50 0.0M
2021-02-25 1,024.00 1,039.98 1,017.00 1,020.34 0.0M
2021-02-24 1,025.00 1,028.48 1,004.38 1,012.97 0.0M
2021-02-23 1,029.96 1,029.96 1,014.00 1,018.00 0.0M
2021-02-22 1,039.99 1,039.99 1,022.01 1,025.00 0.0M
2021-02-19 1,019.99 1,019.99 1,016.00 1,018.98 0.0M
2021-02-18 1,009.99 1,009.99 1,001.00 1,001.19 0.0M
2021-02-17 1,019.99 1,019.99 997.00 1,009.99 0.0M
2021-02-16 1,045.02 1,045.02 1,007.00 1,019.99 0.0M
2021-02-15 1,000.00 1,045.00 1,000.00 1,045.00 0.0M
2021-02-12 989.01 989.99 988.00 989.97 0.1M
2021-02-11 986.00 987.99 980.40 984.00 0.0M
2021-02-10 995.00 995.00 982.00 983.08 0.0M
2021-02-09 988.80 988.80 983.50 988.04 0.0M
2021-02-08 979.99 985.01 979.99 983.89 0.0M
2021-02-05 989.99 989.99 976.00 977.10 0.0M
2021-02-04 994.99 994.99 989.99 989.99 0.0M
2021-02-03 990.01 990.01 970.00 976.07 0.0M
2021-02-02 965.48 989.00 965.00 987.00 0.0M
2021-01-29 974.85 974.85 950.00 960.68 0.0M
2021-01-28 965.01 980.00 965.01 970.00 0.0M
2021-01-27 978.00 978.00 965.00 965.01 0.0M
2021-01-26 984.99 984.99 974.00 976.00 0.0M
2021-01-25 978.00 978.01 973.53 974.02 0.0M
2021-01-22 978.02 989.00 968.00 972.00 0.0M
2021-01-20 959.77 959.77 953.20 955.00 0.0M
2021-01-19 989.02 989.02 949.41 955.00 0.0M
2021-01-18 959.77 989.02 959.77 989.02 0.0M
2021-01-15 974.85 974.85 954.80 955.00 0.0M
2021-01-14 970.00 990.00 963.45 970.00 0.0M
2021-01-13 990.00 990.00 962.23 966.01 0.0M
2021-01-12 976.00 976.00 965.01 965.01 0.0M
2021-01-11 986.25 999.00 970.00 976.00 0.0M
2021-01-08 980.00 980.00 980.00 980.00 0.0M
2021-01-06 960.03 963.12 953.01 955.00 0.0M
2021-01-05 955.49 959.99 955.26 955.26 0.0M
2021-01-04 956.00 956.00 944.58 949.50 0.0M