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
2023-12-29 813.41 815.00 810.44 813.99 0.0M
2023-12-28 812.94 812.94 811.22 812.68 0.0M
2023-12-27 809.27 817.00 809.27 817.00 0.0M
2023-12-26 806.42 809.26 806.42 809.26 0.0M
2023-12-22 808.59 808.59 806.00 806.00 0.0M
2023-12-21 800.51 807.96 800.51 807.96 0.0M
2023-12-20 803.52 807.96 800.50 800.50 0.0M
2023-12-19 801.99 810.00 801.99 803.75 0.0M
2023-12-18 813.73 813.73 800.00 800.20 0.0M
2023-12-15 827.37 827.37 813.00 813.00 0.0M
2023-12-14 816.98 828.98 816.98 828.98 0.0M
2023-12-13 807.01 816.93 803.02 810.00 0.0M
2023-12-11 804.00 816.95 804.00 807.01 0.0M
2023-12-08 795.11 804.41 795.11 803.00 0.0M
2023-12-06 798.00 798.00 795.11 795.11 0.0M
2023-12-05 804.00 804.00 796.00 796.00 0.0M
2023-12-04 797.76 804.00 797.76 804.00 0.0M
2023-12-01 799.99 799.99 799.98 799.98 0.0M
2023-11-30 786.55 786.55 786.55 786.55 0.0M
2023-11-29 789.99 790.51 789.99 790.51 0.0M
2023-11-28 787.99 787.99 787.00 787.99 0.0M
2023-11-27 785.97 785.97 785.65 785.65 0.0M
2023-11-24 786.00 786.30 782.52 782.52 0.0M
2023-11-22 780.50 783.28 780.50 782.50 0.0M
2023-11-21 781.59 787.99 781.59 782.71 0.0M
2023-11-17 780.00 783.00 780.00 782.05 0.0M
2023-11-16 784.83 785.00 774.98 775.00 0.0M
2023-11-15 783.95 783.95 779.96 779.96 0.0M
2023-11-14 775.00 783.00 775.00 783.00 0.0M
2023-11-13 771.00 774.85 771.00 772.03 0.0M
2023-11-10 776.76 776.76 771.00 771.00 0.0M
2023-11-09 770.00 779.00 770.00 776.77 0.0M
2023-11-08 763.00 765.83 763.00 763.01 0.0M
2023-11-07 770.00 770.00 761.67 765.83 0.0M
2023-11-06 774.97 774.99 770.86 770.86 0.0M
2023-11-03 761.26 770.96 761.26 770.85 0.0M
2023-11-01 769.98 769.98 757.02 757.03 0.0M
2023-10-31 763.74 769.98 760.00 760.00 0.0M
2023-10-30 759.93 759.95 755.03 759.95 0.0M
2023-10-27 756.33 756.33 750.02 750.88 0.0M
2023-10-26 771.00 771.00 757.00 759.00 0.0M
2023-10-25 774.99 774.99 769.00 770.37 0.0M
2023-10-23 768.01 768.01 765.00 766.36 0.0M
2023-10-20 770.04 770.04 768.01 768.01 0.0M
2023-10-19 782.72 798.94 780.00 780.00 0.0M
2023-10-18 783.24 783.24 783.00 783.00 0.0M
2023-10-17 782.30 784.00 781.34 783.01 0.0M
2023-10-16 784.87 784.87 780.90 782.30 0.1M
2023-10-13 783.13 783.14 779.81 781.75 0.3M
2023-10-12 787.02 787.02 783.13 783.13 0.0M
2023-10-11 787.01 787.03 784.00 784.78 0.0M
2023-10-10 792.00 792.18 790.34 790.34 0.0M
2023-10-09 788.82 792.76 788.82 792.76 0.0M
2023-10-06 788.81 788.81 787.00 788.81 0.0M
2023-10-05 780.00 791.17 780.00 791.17 0.0M
2023-10-04 762.00 770.99 762.00 770.51 0.0M
2023-10-03 760.94 762.88 760.94 762.01 0.0M
2023-10-02 761.09 761.09 754.39 760.00 0.0M
2023-09-29 772.98 772.98 761.09 761.09 0.0M
2023-09-28 768.16 773.00 768.16 773.00 0.0M
2023-09-27 769.90 771.00 768.12 768.12 0.0M
2023-09-26 765.00 765.00 762.06 762.06 0.0M
2023-09-25 781.98 781.98 765.01 765.01 0.0M
2023-09-22 765.00 781.98 761.07 781.98 0.0M
2023-09-21 770.01 781.18 765.00 765.00 0.0M
2023-09-20 772.79 776.01 771.00 771.00 0.0M
2023-09-19 773.73 773.73 772.00 772.70 0.0M
2023-09-18 784.99 784.99 772.01 773.73 0.0M
2023-09-15 782.00 784.99 780.12 784.99 0.0M
2023-09-14 780.04 780.04 780.04 780.04 0.0M
2023-09-13 780.66 789.92 774.00 774.00 0.0M
2023-09-11 792.06 792.06 788.03 788.03 0.0M
2023-09-08 790.11 794.06 790.11 793.80 0.0M
2023-09-07 792.50 796.92 788.01 796.92 0.0M
2023-09-06 795.99 795.99 792.01 792.50 0.0M
2023-09-05 788.00 794.98 788.00 794.53 0.0M
2023-09-04 786.00 791.19 786.00 791.19 0.0M
2023-09-01 777.83 786.00 777.83 781.73 0.0M
2023-08-31 772.56 774.75 770.00 772.80 0.0M
2023-08-30 772.96 772.96 767.55 767.55 0.0M
2023-08-29 761.00 772.97 761.00 769.44 0.0M
2023-08-28 757.50 761.89 756.14 759.52 0.0M
2023-08-25 750.11 761.96 748.80 755.00 0.0M
2023-08-24 756.04 756.04 750.00 750.00 0.0M
2023-08-23 756.00 759.50 756.00 758.00 0.0M
2023-08-22 758.00 760.72 755.30 756.03 0.0M
2023-08-21 762.00 762.00 760.00 760.76 0.0M
2023-08-18 760.00 769.99 760.00 764.97 0.0M
2023-08-17 769.89 773.94 764.03 764.03 0.0M
2023-08-16 773.99 773.99 769.88 769.88 0.0M
2023-08-15 783.00 783.00 775.05 775.05 0.0M
2023-08-14 784.50 784.60 782.75 782.75 0.0M
2023-08-11 785.00 785.00 781.85 781.85 0.0M
2023-08-10 792.50 799.95 789.00 790.50 0.0M
2023-08-09 793.99 793.99 788.00 789.56 0.0M
2023-08-08 792.61 793.50 788.09 788.09 0.0M
2023-08-07 791.56 792.61 791.56 792.61 0.0M
2023-08-04 790.00 793.95 790.00 793.00 0.0M
2023-08-03 798.93 799.99 796.00 796.00 0.0M
2023-08-02 794.90 794.90 785.00 785.72 0.0M
2023-08-01 798.94 798.94 791.70 794.90 0.0M
2023-07-31 798.00 798.95 797.02 798.94 0.0M
2023-07-28 799.98 799.98 794.00 795.00 0.0M
2023-07-27 803.84 803.84 795.84 796.00 0.0M
2023-07-26 799.35 799.35 795.00 795.35 0.0M
2023-07-25 793.09 803.88 793.09 801.53 0.0M
2023-07-24 803.97 803.97 795.00 795.00 0.0M
2023-07-21 803.00 803.97 803.00 803.97 0.0M
2023-07-20 794.77 798.00 794.77 797.91 0.0M
2023-07-19 797.99 797.99 794.70 794.77 0.0M
2023-07-18 790.72 799.97 790.72 799.97 0.0M
2023-07-17 790.10 794.05 790.10 790.72 0.0M
2023-07-14 799.00 799.68 790.10 790.10 0.0M
2023-07-13 799.99 804.02 799.99 804.02 0.0M
2023-07-12 788.00 790.00 785.04 788.44 0.0M
2023-07-11 775.00 788.44 775.00 785.00 0.0M
2023-07-10 776.02 779.00 773.01 778.97 0.0M
2023-07-07 774.10 788.44 773.90 777.50 0.0M
2023-07-06 775.35 778.50 773.00 774.10 0.0M
2023-07-05 785.06 797.99 778.00 797.97 0.0M
2023-07-03 791.00 793.96 789.01 793.96 0.0M
2023-06-30 789.92 792.00 789.92 791.43 0.0M
2023-06-29 782.01 782.02 779.34 779.34 0.0M
2023-06-28 780.01 782.01 780.01 782.01 0.0M
2023-06-27 776.00 789.96 775.01 780.00 0.0M
2023-06-26 773.05 773.05 773.05 773.05 0.0M
2023-06-23 786.00 786.00 775.07 775.07 0.0M
2023-06-22 799.99 799.99 788.00 788.00 0.0M
2023-06-21 803.98 803.98 791.88 791.89 0.0M
2023-06-20 800.00 800.00 799.99 799.99 0.0M
2023-06-19 805.00 805.01 802.00 802.00 0.0M
2023-06-16 812.01 812.01 805.00 805.00 0.0M
2023-06-15 810.50 810.51 808.00 808.00 0.0M
2023-06-14 806.01 806.02 802.00 802.00 0.0M
2023-06-13 806.00 806.51 803.70 804.79 0.0M
2023-06-12 800.01 800.01 796.01 796.01 0.0M
2023-06-09 807.06 807.06 795.04 800.00 0.0M
2023-06-08 800.47 800.47 796.65 796.65 0.0M
2023-06-07 798.25 803.96 792.00 792.00 0.0M
2023-06-06 804.00 820.00 800.00 808.00 0.0M
2023-06-05 809.02 809.02 800.00 800.00 0.0M
2023-06-02 805.00 809.02 805.00 806.13 0.0M
2023-06-01 791.43 809.00 791.43 801.00 0.0M
2023-05-31 790.01 790.01 784.00 787.50 0.0M
2023-05-30 800.06 818.00 783.00 796.99 0.0M
2023-05-29 800.06 800.06 800.06 800.06 0.0M
2023-05-26 802.84 802.84 802.84 802.84 0.0M
2023-05-25 803.00 803.00 800.00 800.00 0.0M
2023-05-24 825.00 825.00 803.00 803.00 0.0M
2023-05-23 827.00 828.01 823.33 823.33 0.0M
2023-05-22 823.00 831.00 823.00 825.00 0.0M
2023-05-19 819.00 822.00 819.00 822.00 0.0M
2023-05-18 812.00 820.00 812.00 820.00 0.0M
2023-05-17 804.99 810.00 804.99 809.88 0.0M
2023-05-16 809.06 809.06 804.99 804.99 0.0M
2023-05-15 810.00 815.01 810.00 811.00 0.0M
2023-05-12 812.00 812.00 810.00 810.00 0.0M
2023-05-11 809.00 809.00 809.00 809.00 0.0M
2023-05-10 819.00 819.07 800.00 800.00 0.0M
2023-05-09 828.00 828.00 823.50 825.00 0.0M
2023-05-08 828.00 828.94 828.00 828.94 0.0M
2023-05-04 824.00 830.00 823.00 824.00 0.0M
2023-05-03 830.00 830.00 822.64 822.64 0.0M
2023-05-02 839.99 839.99 825.00 832.00 0.0M
2023-04-28 835.79 839.99 832.11 839.99 0.0M
2023-04-27 830.02 835.00 829.00 835.00 0.0M
2023-04-26 827.02 831.15 827.02 830.00 0.0M
2023-04-25 834.98 840.00 833.00 833.01 0.0M
2023-04-24 837.00 837.00 834.00 834.00 0.0M
2023-04-21 837.08 840.00 837.08 840.00 0.0M
2023-04-20 834.00 838.17 831.90 831.90 0.0M
2023-04-19 837.00 837.00 833.00 834.55 0.0M
2023-04-18 832.00 840.00 832.00 836.94 0.0M
2023-04-17 832.54 835.00 832.00 832.00 0.0M
2023-04-14 837.00 837.00 834.00 834.00 0.0M
2023-04-13 828.00 837.00 828.00 837.00 0.0M
2023-04-12 829.99 830.00 825.02 825.02 0.0M
2023-04-11 827.00 829.99 824.40 828.30 0.0M
2023-04-10 829.99 829.99 820.10 820.10 0.0M
2023-04-05 823.00 829.98 823.00 826.00 0.0M
2023-04-04 834.95 834.95 823.00 823.00 0.0M
2023-04-03 813.13 813.13 813.13 813.13 0.0M
2023-03-31 815.00 818.99 812.13 813.12 0.0M
2023-03-30 810.00 812.13 810.00 812.13 0.0M
2023-03-29 801.50 802.00 801.50 802.00 0.0M
2023-03-28 802.00 805.00 800.00 800.00 0.0M
2023-03-27 803.03 810.00 803.03 810.00 0.0M
2023-03-24 810.57 810.57 801.00 803.03 0.0M
2023-03-23 813.00 813.00 813.00 813.00 0.0M
2023-03-22 815.00 815.00 813.00 813.00 0.0M
2023-03-21 804.00 813.00 804.00 813.00 0.0M
2023-03-17 808.30 808.30 804.00 804.00 0.0M
2023-03-16 806.50 814.00 805.00 808.30 0.0M
2023-03-15 802.00 806.50 800.00 806.50 0.0M
2023-03-14 822.00 822.00 809.00 809.00 0.0M
2023-03-13 818.00 824.40 817.15 824.00 0.0M
2023-03-10 813.50 813.50 806.11 806.11 0.0M
2023-03-09 800.00 805.40 800.00 805.40 0.0M
2023-03-08 800.00 804.98 798.53 798.53 0.0M
2023-03-07 813.00 813.00 805.00 808.00 0.0M
2023-03-06 815.32 815.32 811.24 815.29 0.0M
2023-03-03 809.00 815.32 809.00 815.32 0.0M
2023-03-02 808.00 808.00 800.42 804.42 0.0M
2023-03-01 811.50 811.50 801.02 804.70 0.0M
2023-02-28 822.11 823.99 810.02 812.11 0.0M
2023-02-27 814.05 820.00 812.00 818.02 0.0M
2023-02-24 809.30 810.00 809.00 810.00 0.0M
2023-02-23 820.00 820.00 810.99 815.00 0.0M
2023-02-22 825.00 825.00 818.00 818.00 0.0M
2023-02-21 837.46 837.46 825.00 825.00 0.0M
2023-02-20 836.01 837.46 836.01 837.46 0.0M
2023-02-17 832.00 832.00 831.00 831.51 0.0M
2023-02-16 842.80 843.00 838.00 838.00 0.0M
2023-02-15 850.45 850.45 840.05 842.80 0.0M
2023-02-14 849.65 849.65 845.00 846.22 0.0M
2023-02-13 842.00 848.64 842.00 845.05 0.0M
2023-02-10 852.00 852.00 842.48 842.48 0.0M
2023-02-09 868.47 868.47 852.00 852.00 0.0M
2023-02-08 869.35 869.35 856.02 856.02 0.0M
2023-02-07 870.00 870.00 856.50 869.36 0.0M
2023-02-03 856.50 870.00 856.50 870.00 0.0M
2023-02-02 860.00 864.70 856.50 863.00 0.0M
2023-02-01 859.00 859.00 855.00 855.50 0.0M
2023-01-31 851.07 859.97 846.82 859.00 0.0M
2023-01-30 858.00 858.00 851.07 851.07 0.0M
2023-01-27 860.50 860.50 850.00 857.04 0.0M
2023-01-26 865.00 865.00 863.00 863.00 0.0M
2023-01-25 854.00 859.80 852.65 859.00 0.0M
2023-01-24 857.00 857.50 853.00 855.55 0.0M
2023-01-23 854.00 858.00 854.00 856.33 0.0M
2023-01-20 848.13 853.33 848.00 853.33 0.0M
2023-01-19 846.00 858.00 846.00 853.66 0.0M
2023-01-18 850.00 850.00 849.50 849.50 0.0M
2023-01-17 850.00 852.00 844.00 844.00 0.0M
2023-01-16 842.77 850.00 842.77 850.00 0.0M
2023-01-13 845.00 853.01 841.05 842.77 0.0M
2023-01-12 835.41 845.00 835.41 841.23 0.0M
2023-01-11 834.00 844.99 833.84 835.35 0.0M
2023-01-10 841.88 844.99 834.01 834.01 0.0M
2023-01-09 836.00 846.00 836.00 843.19 0.0M
2023-01-06 816.50 831.55 816.50 831.55 0.0M
2023-01-05 830.01 834.00 815.57 818.65 0.0M
2023-01-04 829.00 847.20 829.00 829.50 0.0M
2023-01-03 831.50 839.00 817.10 819.66 0.0M
2023-01-02 820.00 830.00 819.00 827.82 0.0M