Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)

VEA
🏛️ Vereinigte Staaten →
59.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 42.14 42.31 41.91 41.97 15.9M
2022-12-29 42.15 42.48 42.12 42.38 13.0M
2022-12-28 42.28 42.39 41.72 41.72 14.6M
2022-12-27 42.10 42.36 42.06 42.20 14.4M
2022-12-23 41.88 42.16 41.78 42.12 10.7M
2022-12-22 42.12 42.13 41.54 41.91 17.7M
2022-12-21 42.09 42.38 42.04 42.28 14.2M
2022-12-20 41.75 42.04 41.69 41.86 15.5M
2022-12-19 41.91 41.97 41.54 41.66 17.8M
2022-12-16 42.24 42.47 42.06 42.24 14.5M
2022-12-15 43.11 43.19 42.42 42.57 13.9M
2022-12-14 43.78 44.08 43.39 43.71 18.4M
2022-12-13 44.30 44.39 43.60 43.73 15.1M
2022-12-12 43.03 43.17 42.89 43.17 13.5M
2022-12-09 43.11 43.38 43.02 43.06 14.4M
2022-12-08 42.83 43.07 42.72 43.03 13.7M
2022-12-07 42.80 42.99 42.65 42.79 16.6M
2022-12-06 43.12 43.22 42.64 42.79 11.7M
2022-12-05 43.59 43.68 42.97 43.08 13.7M
2022-12-02 43.37 43.87 43.33 43.74 16.5M
2022-12-01 43.89 43.98 43.56 43.78 15.0M
2022-11-30 42.97 43.55 42.53 43.41 15.6M
2022-11-29 42.59 42.85 42.51 42.61 11.6M
2022-11-28 42.82 43.03 42.45 42.50 13.7M
2022-11-25 42.96 43.19 42.94 43.10 6.5M
2022-11-23 42.48 42.95 42.48 42.92 9.3M
2022-11-22 42.10 42.44 42.04 42.43 12.7M
2022-11-21 41.76 41.88 41.61 41.81 14.4M
2022-11-18 42.27 42.28 42.01 42.15 12.7M
2022-11-17 41.61 42.11 41.54 42.08 16.8M
2022-11-16 42.27 42.36 42.02 42.13 17.2M
2022-11-15 42.67 42.78 41.93 42.29 17.1M
2022-11-14 42.15 42.40 42.02 42.03 20.8M
2022-11-11 42.15 42.62 41.98 42.52 15.8M
2022-11-10 41.07 41.74 40.93 41.74 19.4M
2022-11-09 39.86 40.13 39.53 39.54 16.1M
2022-11-08 39.89 40.36 39.81 40.10 20.5M
2022-11-07 39.64 39.78 39.46 39.62 25.1M
2022-11-04 39.15 39.53 38.88 39.45 22.0M
2022-11-03 37.77 38.19 37.76 38.00 26.4M
2022-11-02 38.96 39.45 38.30 38.31 23.5M
2022-11-01 39.39 39.39 38.73 38.90 19.2M
2022-10-31 38.52 38.65 38.44 38.57 28.8M
2022-10-28 38.45 38.90 38.39 38.89 20.7M
2022-10-27 38.76 39.10 38.56 38.59 18.5M
2022-10-26 38.48 39.15 38.48 38.85 14.3M
2022-10-25 37.89 38.49 37.87 38.46 14.5M
2022-10-24 37.52 37.78 37.30 37.62 27.1M
2022-10-21 36.68 37.71 36.55 37.68 23.2M
2022-10-20 37.14 37.57 36.89 36.99 16.9M
2022-10-19 37.13 37.33 36.83 37.09 23.9M
2022-10-18 37.81 37.86 37.23 37.52 17.3M
2022-10-17 37.20 37.44 37.17 37.27 24.2M
2022-10-14 37.14 37.25 36.29 36.31 24.7M
2022-10-13 35.52 37.09 35.43 36.94 29.0M
2022-10-12 36.23 36.40 36.08 36.19 21.1M
2022-10-11 36.47 36.89 36.19 36.28 29.4M
2022-10-10 36.90 36.95 36.50 36.71 24.8M
2022-10-07 37.36 37.43 36.80 36.96 20.6M
2022-10-06 37.80 38.00 37.51 37.55 22.3M
2022-10-05 38.01 38.40 37.74 38.19 18.1M
2022-10-04 38.14 38.69 38.09 38.65 23.8M
2022-10-03 36.77 37.33 36.63 37.17 45.9M
2022-09-30 36.40 36.86 36.32 36.36 28.7M
2022-09-29 36.44 36.55 36.01 36.54 27.9M
2022-09-28 36.15 37.12 36.01 37.00 28.4M
2022-09-27 36.58 36.78 35.97 36.19 31.5M
2022-09-26 36.66 36.95 36.23 36.41 32.4M
2022-09-23 37.44 37.44 36.72 37.00 31.8M
2022-09-22 38.56 38.61 38.10 38.25 28.7M
2022-09-21 38.93 39.23 38.41 38.43 18.7M
2022-09-20 39.07 39.11 38.68 38.93 22.5M
2022-09-19 39.01 39.63 38.87 39.59 18.3M
2022-09-16 39.45 39.71 39.35 39.56 18.2M
2022-09-15 39.87 40.24 39.73 39.82 20.6M
2022-09-14 40.19 40.37 39.97 40.21 12.4M
2022-09-13 40.68 40.90 39.99 40.03 14.1M
2022-09-12 41.40 41.63 41.34 41.45 15.4M
2022-09-09 40.64 40.95 40.49 40.93 12.5M
2022-09-08 39.43 39.93 39.35 39.90 15.1M
2022-09-07 39.16 39.85 39.16 39.84 19.1M
2022-09-06 39.78 39.86 39.38 39.50 22.5M
2022-09-02 40.20 40.51 39.54 39.67 18.7M
2022-09-01 39.91 39.95 39.49 39.92 29.9M
2022-08-31 40.75 40.88 40.45 40.46 17.2M
2022-08-30 41.30 41.37 40.61 40.70 24.5M
2022-08-29 40.97 41.22 40.91 41.04 15.6M
2022-08-26 42.25 42.32 41.11 41.14 12.1M
2022-08-25 41.91 42.26 41.82 42.26 9.7M
2022-08-24 41.57 41.91 41.51 41.77 11.0M
2022-08-23 41.57 42.02 41.52 41.72 13.6M
2022-08-22 41.87 41.93 41.54 41.64 12.1M
2022-08-19 42.55 42.57 42.24 42.32 10.9M
2022-08-18 43.04 43.08 42.82 42.96 14.2M
2022-08-17 43.01 43.33 42.86 43.10 17.1M
2022-08-16 43.21 43.54 43.20 43.47 9.9M
2022-08-15 43.32 43.48 43.25 43.43 12.7M
2022-08-12 43.43 43.74 43.33 43.74 7.9M
2022-08-11 43.61 43.74 43.31 43.38 13.0M
2022-08-10 43.28 43.51 43.11 43.38 11.5M
2022-08-09 42.62 42.67 42.31 42.37 13.7M
2022-08-08 42.82 43.00 42.56 42.63 20.8M
2022-08-05 42.23 42.55 42.20 42.50 13.2M
2022-08-04 42.66 42.86 42.61 42.80 10.1M
2022-08-03 42.49 42.66 42.26 42.59 8.0M
2022-08-02 42.63 42.76 42.29 42.29 11.5M
2022-08-01 42.93 43.16 42.77 42.96 13.5M
2022-07-29 42.41 42.98 42.35 42.96 11.1M
2022-07-28 42.10 42.46 41.85 42.39 14.9M
2022-07-27 41.58 42.19 41.45 42.12 13.6M
2022-07-26 41.38 41.50 41.18 41.18 12.3M
2022-07-25 41.74 41.80 41.53 41.75 14.9M
2022-07-22 41.68 41.93 41.25 41.41 12.1M
2022-07-21 41.04 41.57 40.98 41.55 14.8M
2022-07-20 41.18 41.31 40.89 41.09 17.6M
2022-07-19 40.95 41.32 40.91 41.29 17.8M
2022-07-18 40.56 40.72 40.19 40.25 21.6M
2022-07-15 39.67 40.02 39.52 40.00 27.2M
2022-07-14 39.16 39.45 38.82 39.40 32.5M
2022-07-13 39.53 40.18 39.49 39.99 18.2M
2022-07-12 40.01 40.34 39.93 40.04 15.3M
2022-07-11 40.26 40.33 40.04 40.08 17.7M
2022-07-08 40.58 40.89 40.42 40.76 14.0M
2022-07-07 40.36 40.69 40.36 40.66 16.5M
2022-07-06 39.96 40.11 39.67 40.01 18.5M
2022-07-05 39.66 40.01 39.42 40.01 23.1M
2022-07-01 40.28 40.89 40.14 40.89 17.8M
2022-06-30 40.31 40.87 40.16 40.80 18.9M
2022-06-29 41.22 41.33 41.00 41.03 15.5M
2022-06-28 41.82 42.01 41.25 41.28 16.6M
2022-06-27 41.55 41.75 41.39 41.50 22.6M
2022-06-24 40.94 41.60 40.90 41.58 18.5M
2022-06-23 40.43 40.52 40.01 40.38 23.8M
2022-06-22 40.38 40.87 40.27 40.53 18.6M
2022-06-21 40.93 41.11 40.85 40.91 17.6M
2022-06-17 40.98 41.15 40.56 40.82 24.7M
2022-06-16 40.96 41.27 40.73 40.96 24.3M
2022-06-15 41.64 42.20 41.12 41.97 19.7M
2022-06-14 41.60 41.75 40.91 41.24 28.1M
2022-06-13 41.98 42.16 41.52 41.62 30.0M
2022-06-10 43.35 43.40 42.95 43.09 23.9M
2022-06-09 44.82 44.92 44.11 44.11 19.3M
2022-06-08 45.23 45.39 44.99 45.05 10.5M
2022-06-07 45.08 45.66 45.03 45.62 11.4M
2022-06-06 45.86 45.93 45.41 45.51 12.5M
2022-06-03 45.45 45.56 45.23 45.34 9.9M
2022-06-02 45.44 46.05 45.29 46.05 15.8M
2022-06-01 45.76 45.84 44.95 45.10 14.1M
2022-05-31 45.68 45.81 45.42 45.51 20.0M
2022-05-27 45.49 45.73 45.44 45.72 11.4M
2022-05-26 44.75 45.26 44.72 45.16 14.4M
2022-05-25 44.36 44.88 44.35 44.67 15.2M
2022-05-24 44.62 44.80 44.35 44.69 14.8M
2022-05-23 44.58 44.94 44.46 44.85 19.7M
2022-05-20 44.33 44.37 43.53 44.09 16.0M
2022-05-19 43.35 44.11 43.34 43.84 18.5M
2022-05-18 44.05 44.13 43.30 43.39 18.7M
2022-05-17 44.31 44.45 44.08 44.45 13.1M
2022-05-16 43.36 43.82 43.23 43.61 14.5M
2022-05-13 43.01 43.59 42.98 43.55 22.4M
2022-05-12 42.21 42.74 41.98 42.36 27.7M
2022-05-11 42.86 43.45 42.48 42.52 36.3M
2022-05-10 43.20 43.27 42.43 42.74 31.9M
2022-05-09 43.13 43.15 42.42 42.53 30.8M
2022-05-06 43.99 44.14 43.60 43.89 31.8M
2022-05-05 45.15 45.16 43.93 44.29 28.4M
2022-05-04 44.99 45.85 44.49 45.75 28.2M
2022-05-03 44.88 45.13 44.78 44.98 31.9M
2022-05-02 44.58 44.84 44.11 44.62 37.5M
2022-04-29 45.47 45.74 44.72 44.77 20.6M
2022-04-28 44.91 45.42 44.56 45.34 19.2M
2022-04-27 44.59 44.93 44.35 44.64 23.7M
2022-04-26 45.29 45.34 44.43 44.44 29.7M
2022-04-25 45.44 45.75 45.05 45.68 30.7M
2022-04-22 46.66 46.67 45.92 45.95 21.8M
2022-04-21 47.77 47.84 46.72 46.81 17.5M
2022-04-20 47.37 47.50 47.21 47.37 17.5M
2022-04-19 46.59 47.03 46.55 47.02 16.5M
2022-04-18 46.80 47.11 46.72 46.81 17.2M
2022-04-14 47.28 47.37 46.97 47.01 14.9M
2022-04-13 46.76 47.27 46.74 47.24 16.3M
2022-04-12 47.14 47.23 46.60 46.69 17.1M
2022-04-11 47.31 47.40 46.97 47.00 16.8M
2022-04-08 47.34 47.68 47.26 47.50 18.3M
2022-04-07 47.48 47.66 47.10 47.51 24.6M
2022-04-06 47.51 47.71 47.21 47.46 16.7M
2022-04-05 48.45 48.63 47.92 48.08 14.4M
2022-04-04 48.42 48.70 48.36 48.66 13.7M
2022-04-01 48.33 48.45 48.10 48.45 14.9M
2022-03-31 48.47 48.67 48.00 48.03 16.3M
2022-03-30 48.82 48.99 48.62 48.78 15.2M
2022-03-29 48.98 49.06 48.56 48.96 18.5M
2022-03-28 47.85 48.03 47.65 48.02 15.9M
2022-03-25 48.06 48.20 47.82 48.17 21.8M
2022-03-24 47.91 48.13 47.78 48.10 14.6M
2022-03-23 47.84 48.03 47.71 47.72 17.6M
2022-03-22 48.07 48.40 48.07 48.33 14.3M
2022-03-21 47.97 48.13 47.66 47.89 23.5M
2022-03-18 47.43 48.27 47.37 48.23 20.9M
2022-03-17 47.23 47.89 47.17 47.82 20.9M
2022-03-16 46.67 47.41 46.31 47.39 23.4M
2022-03-15 45.59 45.91 45.39 45.84 29.4M
2022-03-14 45.74 46.03 45.35 45.44 22.4M
2022-03-11 46.01 46.06 45.13 45.15 33.7M
2022-03-10 45.51 45.88 45.35 45.58 29.3M
2022-03-09 45.69 46.35 45.39 46.10 36.6M
2022-03-08 44.50 45.19 43.93 44.40 47.8M
2022-03-07 45.23 45.24 43.94 44.13 46.7M
2022-03-04 45.48 45.57 45.08 45.47 37.0M
2022-03-03 47.32 47.32 46.50 46.67 23.6M
2022-03-02 47.12 47.53 46.98 47.42 28.6M
2022-03-01 47.58 47.74 46.57 46.85 26.7M
2022-02-28 47.61 48.25 47.50 47.79 26.3M
2022-02-25 47.75 48.50 47.65 48.47 25.5M
2022-02-24 46.24 47.35 46.09 47.28 42.5M
2022-02-23 48.78 48.79 47.82 47.90 22.2M
2022-02-22 48.46 48.74 48.00 48.35 23.4M
2022-02-18 49.13 49.23 48.73 48.86 21.1M
2022-02-17 49.52 49.58 49.08 49.12 15.0M
2022-02-16 49.54 49.99 49.49 49.88 16.2M
2022-02-15 49.40 49.70 49.31 49.67 16.1M
2022-02-14 48.99 49.03 48.54 48.86 22.7M
2022-02-11 49.83 50.03 49.03 49.15 21.6M
2022-02-10 49.77 50.54 49.73 49.84 19.6M
2022-02-09 50.31 50.45 50.24 50.43 12.5M
2022-02-08 49.35 49.71 49.25 49.64 11.6M
2022-02-07 49.34 49.64 49.28 49.40 17.7M
2022-02-04 49.10 49.54 48.97 49.31 15.2M
2022-02-03 49.48 49.63 49.17 49.18 17.2M
2022-02-02 49.99 50.04 49.72 49.98 15.1M
2022-02-01 49.40 49.58 49.06 49.58 20.3M
2022-01-31 48.36 49.15 48.36 49.09 19.6M
2022-01-28 47.85 48.33 47.59 48.32 30.8M
2022-01-27 48.52 48.71 47.97 48.10 24.2M
2022-01-26 49.21 49.32 48.20 48.42 26.8M
2022-01-25 48.33 48.97 47.94 48.65 30.8M
2022-01-24 48.51 48.95 47.60 48.91 39.9M
2022-01-21 50.06 50.07 49.44 49.46 27.0M
2022-01-20 50.64 50.92 50.12 50.15 17.6M
2022-01-19 50.76 50.86 50.43 50.47 14.1M
2022-01-18 50.66 50.76 50.35 50.48 17.4M
2022-01-14 51.10 51.35 50.92 51.23 15.2M
2022-01-13 51.91 51.92 51.28 51.35 13.8M
2022-01-12 51.53 51.77 51.50 51.72 17.8M
2022-01-11 50.64 51.21 50.52 51.17 17.1M
2022-01-10 50.48 50.59 50.10 50.57 20.4M
2022-01-07 50.81 51.11 50.65 51.04 12.5M
2022-01-06 50.91 51.07 50.47 50.83 17.1M
2022-01-05 51.74 51.80 51.09 51.11 13.9M
2022-01-04 51.64 51.76 51.46 51.56 16.0M
2022-01-03 51.31 51.40 51.11 51.37 15.9M