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
2022-12-30 829.97 850.00 816.00 822.99 0.0M
2022-12-29 812.03 829.98 812.03 829.97 0.0M
2022-12-28 820.87 824.97 812.03 812.03 0.0M
2022-12-27 820.00 820.87 820.00 820.87 0.0M
2022-12-26 820.00 820.00 820.00 820.00 0.0M
2022-12-23 818.00 819.07 815.00 817.00 0.0M
2022-12-22 829.36 829.36 815.00 818.00 0.0M
2022-12-21 829.35 838.96 829.35 830.04 0.0M
2022-12-20 837.90 837.90 827.00 829.35 0.1M
2022-12-19 839.92 839.98 820.11 833.74 0.0M
2022-12-16 845.00 848.98 835.00 839.99 0.0M
2022-12-15 857.04 857.04 839.99 839.99 0.0M
2022-12-14 857.00 869.99 857.00 861.89 0.0M
2022-12-13 859.96 869.90 855.75 857.00 0.1M
2022-12-09 843.02 859.96 843.02 859.96 0.0M
2022-12-08 843.00 845.00 843.00 843.02 0.0M
2022-12-07 846.85 846.85 842.00 842.00 0.0M
2022-12-06 850.00 852.00 846.11 846.84 0.0M
2022-12-05 850.00 853.11 848.00 850.00 0.0M
2022-12-02 856.00 856.00 836.01 850.00 0.0M
2022-12-01 840.00 843.00 838.05 838.75 0.0M
2022-11-30 825.66 838.19 825.64 838.05 0.0M
2022-11-29 821.05 825.64 819.00 820.03 0.0M
2022-11-28 834.30 834.30 820.00 820.03 0.0M
2022-11-25 838.20 838.20 835.44 835.44 0.0M
2022-11-23 823.99 830.40 823.99 830.40 0.0M
2022-11-22 820.00 824.00 820.00 823.99 0.0M
2022-11-18 820.00 827.97 820.00 827.00 0.0M
2022-11-17 813.01 821.96 810.73 821.96 0.0M
2022-11-16 813.00 817.06 812.02 813.50 0.0M
2022-11-15 824.00 827.97 817.98 820.00 0.0M
2022-11-14 825.50 825.50 821.34 821.34 0.0M
2022-11-11 825.49 828.82 825.49 828.03 0.0M
2022-11-10 795.00 805.50 795.00 805.50 0.0M
2022-11-09 785.92 787.00 776.80 787.00 0.0M
2022-11-08 774.62 787.99 774.62 782.01 0.0M
2022-11-07 770.00 774.64 769.21 772.25 0.0M
2022-11-04 767.60 774.68 762.98 770.00 0.0M
2022-11-03 771.97 771.97 748.00 748.30 0.0M
2022-11-01 770.01 770.09 765.00 766.32 0.0M
2022-10-31 762.00 781.17 762.00 763.55 0.0M
2022-10-28 765.00 765.01 761.17 761.17 0.0M
2022-10-27 783.00 783.00 768.99 768.99 0.0M
2022-10-26 769.98 776.27 769.98 774.55 0.0M
2022-10-25 751.02 765.99 751.02 765.99 0.0M
2022-10-24 748.50 754.99 748.00 750.00 0.0M
2022-10-21 745.16 749.98 744.17 749.98 0.0M
2022-10-20 744.01 746.53 741.00 741.00 0.0M
2022-10-19 747.01 747.02 744.00 744.00 0.0M
2022-10-18 748.80 752.00 748.02 750.06 0.0M
2022-10-17 733.65 747.00 733.65 746.99 0.0M
2022-10-14 739.98 739.98 730.00 730.00 0.0M
2022-10-13 725.00 740.08 715.00 740.08 0.0M
2022-10-12 731.00 731.00 724.00 724.00 0.0M
2022-10-11 739.49 739.49 722.01 728.00 0.0M
2022-10-10 738.01 738.01 729.80 732.04 0.0M
2022-10-07 755.01 755.01 739.55 739.55 0.0M
2022-10-06 766.55 766.55 755.01 755.01 0.0M
2022-10-05 765.00 768.98 761.03 766.55 0.0M
2022-10-04 748.12 779.98 748.12 769.25 0.0M
2022-10-03 740.66 748.12 740.66 748.12 0.0M
2022-09-30 732.00 741.81 731.15 733.00 0.0M
2022-09-29 730.01 740.00 730.00 731.04 0.0M
2022-09-28 735.65 747.92 735.65 745.50 0.0M
2022-09-27 740.00 740.00 733.00 735.65 0.0M
2022-09-26 747.99 747.99 740.02 745.00 0.0M
2022-09-23 762.59 762.59 746.00 748.00 0.0M
2022-09-22 766.94 766.94 762.00 763.31 0.0M
2022-09-21 779.01 779.01 770.00 770.00 0.0M
2022-09-20 785.00 785.01 773.76 779.99 0.0M
2022-09-19 800.01 800.08 786.93 789.00 0.0M
2022-09-15 800.00 820.00 800.00 800.00 0.0M
2022-09-14 806.81 808.00 800.00 800.00 0.0M
2022-09-13 821.22 821.22 805.00 805.00 0.0M
2022-09-12 814.61 825.00 814.61 821.22 0.0M
2022-09-09 802.00 810.51 802.00 810.51 0.0M
2022-09-08 798.47 800.00 793.93 793.93 0.0M
2022-09-07 792.42 795.00 790.00 794.50 0.0M
2022-09-06 795.32 812.79 792.42 792.42 0.0M
2022-09-05 815.00 815.00 792.39 792.39 0.0M
2022-09-02 812.31 812.31 800.00 804.00 0.0M
2022-09-01 816.50 816.50 800.04 804.00 0.0M
2022-08-31 821.11 827.82 814.55 816.50 0.0M
2022-08-30 824.05 824.05 820.00 821.11 0.0M
2022-08-29 820.01 825.00 820.01 824.05 0.0M
2022-08-26 837.59 841.99 825.50 825.50 0.0M
2022-08-25 830.07 839.93 830.07 839.91 0.0M
2022-08-24 830.00 834.01 830.00 830.07 0.0M
2022-08-23 839.98 839.98 834.33 834.33 0.0M
2022-08-22 861.09 861.09 838.02 838.02 0.0M
2022-08-19 861.09 861.09 852.00 852.00 0.0M
2022-08-18 862.00 868.37 861.09 868.37 0.0M
2022-08-17 862.03 865.46 860.11 862.00 0.0M
2022-08-16 867.31 867.31 861.12 865.48 0.0M
2022-08-15 867.50 868.46 861.50 863.00 0.0M
2022-08-12 865.00 868.98 862.01 866.00 0.0M
2022-08-11 870.01 873.00 866.00 867.55 0.0M
2022-08-10 866.97 881.89 866.00 881.88 0.0M
2022-08-09 865.50 865.50 859.00 859.00 0.0M
2022-08-08 871.99 881.95 864.00 865.50 0.0M
2022-08-05 878.00 878.00 862.04 867.00 0.0M
2022-08-04 870.00 881.94 868.15 872.20 0.0M
2022-08-03 880.00 880.00 871.11 873.50 0.0M
2022-08-02 872.02 882.99 871.11 880.00 0.0M
2022-08-01 875.94 877.00 871.11 872.02 0.0M
2022-07-29 871.60 875.96 862.55 875.94 0.0M
2022-07-28 858.00 875.98 854.00 862.55 0.0M
2022-07-27 850.01 864.29 850.01 855.02 0.0M
2022-07-26 851.98 851.98 842.53 842.53 0.0M
2022-07-25 854.90 854.99 851.98 851.98 0.0M
2022-07-22 856.01 859.98 845.01 849.00 0.0M
2022-07-21 866.69 866.69 846.00 855.50 0.0M
2022-07-20 845.00 845.00 840.77 842.52 0.0M
2022-07-19 835.00 857.99 835.00 845.00 0.0M
2022-07-18 829.99 831.98 823.70 823.70 0.0M
2022-07-15 822.00 825.41 819.06 820.62 0.0M
2022-07-14 827.03 829.99 816.00 821.41 0.0M
2022-07-13 835.00 835.00 825.00 827.03 0.0M
2022-07-12 838.98 838.98 832.00 832.00 0.0M
2022-07-11 838.99 838.99 830.81 831.34 0.0M
2022-07-08 840.00 840.00 828.30 834.00 0.0M
2022-07-07 834.75 839.49 832.92 832.98 0.0M
2022-07-06 825.00 828.30 822.01 828.30 0.0M
2022-07-05 828.00 828.00 812.37 820.28 0.0M
2022-07-04 828.65 828.65 828.00 828.00 0.0M
2022-07-01 824.99 827.00 821.50 827.00 0.0M
2022-06-30 824.99 824.99 817.01 820.00 0.0M
2022-06-29 830.94 839.99 828.30 830.40 0.0M
2022-06-28 829.97 844.79 829.00 830.94 0.0M
2022-06-27 821.99 829.98 820.01 829.97 0.0M
2022-06-24 815.00 823.00 815.00 822.00 0.0M
2022-06-23 814.99 814.99 800.01 806.14 0.0M
2022-06-22 815.00 816.09 811.01 816.09 0.0M
2022-06-21 837.00 837.00 820.07 820.07 0.0M
2022-06-20 838.99 838.99 835.00 838.99 0.0M
2022-06-17 840.00 840.00 830.00 830.00 0.0M
2022-06-16 843.57 856.79 835.04 836.80 0.0M
2022-06-15 859.99 860.01 849.32 858.99 0.0M
2022-06-14 854.55 859.98 844.50 847.00 0.0M
2022-06-13 860.00 860.00 851.01 854.55 0.0M
2022-06-10 860.00 869.99 857.00 862.00 0.0M
2022-06-09 882.00 882.00 870.00 870.00 0.0M
2022-06-08 887.00 894.59 881.99 881.99 0.0M
2022-06-07 893.00 894.99 885.53 891.77 0.0M
2022-06-06 899.99 900.99 892.20 893.00 0.0M
2022-06-03 905.17 905.17 887.50 887.76 0.0M
2022-06-02 891.00 899.00 887.50 898.99 0.0M
2022-06-01 899.00 899.00 891.20 892.00 0.0M
2022-05-31 910.00 910.00 892.14 898.50 0.0M
2022-05-30 898.12 914.99 898.12 914.00 0.0M
2022-05-27 890.62 897.20 890.62 893.00 0.0M
2022-05-26 889.15 895.25 889.15 894.99 0.0M
2022-05-25 894.45 894.45 880.25 887.50 0.0M
2022-05-24 897.46 897.46 884.00 890.00 0.0M
2022-05-23 875.87 893.00 875.87 893.00 0.0M
2022-05-20 875.00 880.00 866.51 875.00 0.0M
2022-05-19 870.00 888.97 865.00 875.00 0.0M
2022-05-18 885.00 885.00 868.33 870.00 0.0M
2022-05-17 877.99 889.99 877.99 884.80 0.0M
2022-05-16 880.00 882.99 868.01 877.98 0.0M
2022-05-13 857.00 882.99 857.00 872.00 0.0M
2022-05-12 865.72 865.72 852.00 857.00 0.0M
2022-05-11 883.00 883.00 865.00 865.00 0.0M
2022-05-10 865.00 882.99 865.00 868.51 0.0M
2022-05-09 883.00 883.00 867.00 867.00 0.0M
2022-05-06 901.48 901.48 880.01 883.39 0.0M
2022-05-05 903.01 909.99 895.01 897.00 0.0M
2022-05-04 915.45 916.00 901.01 916.00 0.0M
2022-05-03 912.33 915.69 912.32 915.45 0.0M
2022-05-02 915.50 919.04 905.00 912.32 0.0M
2022-04-29 925.00 925.00 915.50 915.50 0.0M
2022-04-28 910.81 929.99 910.81 926.71 0.0M
2022-04-27 901.01 917.00 901.01 910.80 0.0M
2022-04-26 924.98 924.98 910.00 910.00 0.0M
2022-04-25 930.00 930.00 915.00 924.98 0.0M
2022-04-22 946.00 946.00 930.00 931.00 0.0M
2022-04-21 953.96 959.01 941.31 943.63 0.0M
2022-04-20 967.49 967.49 947.03 947.03 0.0M
2022-04-19 933.00 941.30 929.01 941.30 0.0M
2022-04-18 939.87 939.99 926.01 926.26 0.0M
2022-04-13 929.00 934.99 923.01 931.80 0.0M
2022-04-12 942.69 942.69 924.75 928.99 0.0M
2022-04-11 953.00 954.99 938.00 938.00 0.0M
2022-04-08 960.00 961.99 953.00 953.00 0.0M
2022-04-07 960.00 960.00 951.07 956.00 0.0M
2022-04-06 962.98 968.98 950.00 960.00 0.0M
2022-04-05 963.00 963.00 956.02 958.06 0.0M
2022-04-04 968.98 968.98 958.00 963.00 0.0M
2022-04-01 959.00 969.98 955.01 962.07 0.0M
2022-03-31 965.01 970.97 956.50 958.29 0.0M
2022-03-30 978.97 978.99 965.01 965.01 0.0M
2022-03-29 964.50 978.98 964.50 978.97 0.0M
2022-03-28 963.00 974.99 960.00 964.68 0.0M
2022-03-25 970.00 970.00 955.00 962.00 0.0M
2022-03-24 966.33 968.06 964.06 967.11 0.0M
2022-03-23 980.00 980.00 962.01 966.30 0.0M
2022-03-22 985.90 989.99 976.60 980.78 0.0M
2022-03-18 981.01 984.99 971.01 981.00 0.0M
2022-03-17 979.97 982.99 975.00 982.99 0.0M
2022-03-16 979.99 979.99 970.00 972.65 0.0M
2022-03-15 952.00 954.99 950.00 954.96 0.0M
2022-03-14 947.02 969.99 947.02 951.50 0.0M
2022-03-11 960.00 960.00 947.02 947.02 0.0M
2022-03-10 973.49 973.49 950.01 954.00 0.0M
2022-03-09 958.00 973.49 958.00 966.00 0.0M
2022-03-08 944.99 962.99 943.00 948.55 0.0M
2022-03-07 955.01 956.26 937.01 941.48 0.0M
2022-03-04 965.00 965.00 945.00 949.00 0.0M
2022-03-03 975.00 975.00 962.00 962.00 0.0M
2022-03-02 977.00 993.29 973.00 973.00 0.0M
2022-03-01 980.00 980.00 962.01 965.91 0.0M
2022-02-28 998.38 998.38 972.47 976.01 0.0M
2022-02-25 970.00 998.38 970.00 998.38 0.0M
2022-02-24 955.30 969.66 955.00 969.66 0.0M
2022-02-23 981.00 995.39 970.00 970.00 0.0M
2022-02-22 985.80 999.99 976.95 984.06 0.0M
2022-02-21 990.00 992.94 986.00 986.00 0.0M
2022-02-18 996.00 1,005.00 991.00 992.94 0.0M
2022-02-17 1,028.00 1,028.00 998.50 999.90 0.0M
2022-02-16 1,014.97 1,028.69 1,008.00 1,011.02 0.0M
2022-02-15 1,015.00 1,015.00 1,008.01 1,014.97 0.0M
2022-02-14 1,016.05 1,016.05 993.50 1,004.98 0.0M
2022-02-11 1,025.00 1,025.00 1,011.00 1,011.00 0.0M
2022-02-10 1,033.00 1,037.99 1,022.01 1,037.49 0.0M
2022-02-09 1,024.00 1,033.00 1,024.00 1,033.00 0.0M
2022-02-08 1,018.05 1,024.74 1,018.05 1,024.00 0.0M
2022-02-04 1,019.99 1,030.71 1,016.05 1,022.14 0.0M
2022-02-03 1,030.72 1,030.72 1,014.50 1,014.89 0.0M
2022-02-02 1,039.99 1,039.99 1,025.61 1,028.54 0.0M
2022-02-01 1,013.50 1,019.99 1,010.01 1,018.65 0.0M
2022-01-31 1,012.98 1,013.50 1,000.70 1,013.50 0.0M
2022-01-28 1,010.00 1,010.00 992.52 1,000.20 0.0M
2022-01-27 1,005.50 1,019.99 998.40 998.40 0.0M
2022-01-26 1,050.00 1,050.00 1,001.01 1,001.01 0.0M
2022-01-25 1,015.00 1,015.00 993.00 1,007.00 0.0M
2022-01-24 1,011.94 1,011.94 986.99 1,002.00 0.0M
2022-01-21 1,029.09 1,029.09 1,014.20 1,015.00 0.0M
2022-01-20 1,037.94 1,044.99 1,034.27 1,034.27 0.0M
2022-01-19 1,040.77 1,040.77 1,030.04 1,037.94 0.0M
2022-01-18 1,082.38 1,082.38 1,029.06 1,040.77 0.0M
2022-01-17 1,041.00 1,077.00 1,041.00 1,077.00 0.0M
2022-01-14 1,054.98 1,058.39 1,037.00 1,041.00 0.0M
2022-01-13 1,044.75 1,055.00 1,044.01 1,054.98 0.0M
2022-01-12 1,054.09 1,059.99 1,050.00 1,050.01 0.0M
2022-01-11 1,024.00 1,045.50 1,024.00 1,045.50 0.0M
2022-01-10 1,042.99 1,042.99 1,026.00 1,030.49 0.0M
2022-01-07 1,049.01 1,054.09 1,040.00 1,042.99 0.0M
2022-01-06 1,066.77 1,066.77 1,040.00 1,058.39 0.0M
2022-01-05 1,066.77 1,066.77 1,054.01 1,066.77 0.0M
2022-01-03 1,050.00 1,066.78 1,050.00 1,066.78 0.0M