Vanguard FTSE Developed Markets ETF VEA
NYSEArca
$70,61-0,57 (-0,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70,61 | -0,80 % | $71,38 | $71,38 | $70,56 | 11,43M |
| 2026-09-29 | $71,18 | -0,18 % | $71,35 | $71,35 | $70,71 | 7,74M |
| 2026-09-28 | $71,31 | -0,74 % | $71,33 | $71,70 | $70,96 | 9,54M |
| 2026-09-25 | $71,84 | +1,11 % | $71,62 | $71,91 | $71,30 | 6,58M |
| 2026-09-24 | $71,05 | -0,52 % | $71,14 | $71,39 | $70,71 | 10,04M |
| 2026-09-23 | $71,42 | -1,77 % | $72,00 | $72,02 | $71,22 | 7,70M |
| 2026-09-22 | $72,71 | +0,57 % | $72,42 | $72,88 | $72,21 | 8,85M |
| 2026-09-21 | $72,30 | +1,29 % | $72,23 | $72,43 | $71,93 | 10,29M |
| 2026-09-18 | $71,38 | -1,07 % | $71,34 | $71,44 | $71,05 | 7,43M |
| 2026-09-17 | $72,15 | +1,25 % | $72,23 | $72,36 | $72,08 | 7,06M |
| 2026-09-16 | $71,26 | -0,38 % | $71,93 | $72,13 | $70,81 | 10,20M |
| 2026-09-15 | $71,53 | -0,26 % | $71,69 | $71,72 | $71,26 | 8,43M |
| 2026-09-14 | $71,72 | -1,33 % | $71,74 | $72,20 | $71,46 | 10,37M |
| 2026-09-11 | $72,69 | +1,07 % | $72,96 | $72,96 | $72,61 | 7,57M |
| 2026-09-10 | $71,92 | -1,24 % | $72,26 | $72,46 | $71,83 | 7,65M |
| 2026-09-09 | $72,82 | -0,86 % | $73,30 | $73,38 | $72,77 | 8,54M |
| 2026-09-08 | $73,45 | -0,42 % | $73,80 | $73,91 | $73,41 | 18,33M |
| 2026-09-04 | $73,76 | +0,44 % | $73,23 | $73,87 | $73,23 | 8,60M |
| 2026-09-03 | $73,44 | +1,17 % | $73,20 | $73,56 | $72,91 | 7,97M |
| 2026-09-02 | $72,59 | +0,67 % | $72,28 | $72,63 | $72,25 | 8,69M |
| 2026-09-01 | $72,11 | -1,11 % | $72,55 | $72,71 | $71,94 | 8,21M |
| 2026-08-31 | $72,92 | -0,19 % | $73,25 | $73,31 | $72,74 | 9,80M |
| 2026-08-28 | $73,06 | -0,49 % | $73,65 | $73,88 | $72,91 | 7,60M |
| 2026-08-27 | $73,42 | -0,04 % | $73,44 | $73,53 | $73,17 | 9,05M |
| 2026-08-26 | $73,45 | -0,46 % | $73,71 | $73,86 | $73,41 | 6,99M |
| 2026-08-25 | $73,79 | +1,00 % | $73,56 | $73,82 | $73,27 | 7,63M |
| 2026-08-24 | $73,06 | -0,49 % | $73,18 | $73,23 | $72,87 | 10,57M |
| 2026-08-21 | $73,42 | +0,80 % | $73,50 | $73,58 | $73,33 | 11,33M |
| 2026-08-20 | $72,84 | +0,01 % | $72,82 | $73,25 | $72,67 | 13,16M |
| 2026-08-19 | $72,83 | +0,61 % | $73,12 | $73,15 | $72,64 | 13,53M |
| 2026-08-18 | $72,39 | -1,76 % | $72,98 | $73,12 | $72,38 | 8,18M |
| 2026-08-17 | $73,69 | +0,15 % | $73,63 | $74,04 | $73,63 | 6,58M |
| 2026-08-14 | $73,58 | +0,05 % | $73,71 | $73,89 | $73,45 | 5,09M |
| 2026-08-13 | $73,54 | +0,33 % | $73,37 | $73,66 | $73,35 | 6,42M |
| 2026-08-12 | $73,30 | +0,84 % | $73,37 | $73,48 | $73,14 | 9,40M |
| 2026-08-11 | $72,69 | +0,26 % | $72,91 | $73,02 | $72,52 | 14,88M |
| 2026-08-10 | $72,50 | -0,54 % | $72,56 | $72,69 | $72,46 | 10,63M |
| 2026-08-07 | $72,89 | +1,07 % | $73,06 | $73,12 | $72,57 | 7,98M |
| 2026-08-06 | $72,12 | -0,32 % | $72,13 | $72,53 | $72,01 | 14,13M |
| 2026-08-05 | $72,35 | +0,18 % | $72,70 | $72,76 | $72,33 | 6,29M |
| 2026-08-04 | $72,22 | +1,66 % | $71,74 | $72,33 | $71,64 | 7,54M |
| 2026-08-03 | $71,04 | +0,59 % | $70,74 | $71,08 | $70,47 | 7,60M |
| 2026-07-31 | $70,62 | -0,66 % | $71,04 | $71,08 | $70,06 | 10,26M |
| 2026-07-30 | $71,09 | +3,10 % | $70,15 | $71,13 | $70,02 | 14,30M |
| 2026-07-29 | $68,95 | -0,93 % | $69,42 | $70,19 | $68,66 | 13,35M |
| 2026-07-28 | $69,60 | -0,57 % | $69,19 | $69,89 | $69,08 | 9,06M |
| 2026-07-27 | $70,00 | +0,42 % | $70,45 | $70,53 | $69,56 | 6,61M |
| 2026-07-24 | $69,71 | -0,10 % | $69,96 | $70,23 | $69,62 | 8,58M |
| 2026-07-23 | $69,78 | -1,01 % | $69,71 | $70,09 | $69,41 | 9,65M |
| 2026-07-22 | $70,49 | +0,03 % | $70,48 | $70,75 | $70,46 | 6,02M |
| 2026-07-21 | $70,47 | +1,79 % | $69,98 | $70,55 | $69,73 | 7,46M |
| 2026-07-20 | $69,23 | -0,67 % | $69,77 | $69,90 | $69,19 | 11,09M |
| 2026-07-17 | $69,70 | -0,47 % | $69,13 | $69,97 | $68,98 | 11,12M |
| 2026-07-16 | $70,03 | -1,12 % | $70,03 | $70,42 | $69,84 | 8,24M |
| 2026-07-15 | $70,82 | +0,31 % | $70,82 | $70,94 | $70,15 | 9,67M |
| 2026-07-14 | $70,60 | +1,20 % | $70,65 | $71,04 | $70,56 | 13,28M |
| 2026-07-13 | $69,76 | -1,73 % | $70,18 | $70,32 | $69,64 | 9,12M |
| 2026-07-10 | $70,99 | +0,37 % | $70,78 | $71,14 | $70,43 | 12,69M |
| 2026-07-09 | $70,73 | +0,55 % | $70,60 | $70,93 | $70,48 | 12,65M |
| 2026-07-08 | $70,34 | -0,62 % | $69,77 | $70,38 | $69,34 | 27,52M |
| 2026-07-07 | $70,78 | -1,54 % | $71,23 | $71,38 | $70,53 | 8,61M |
| 2026-07-06 | $71,89 | +1,53 % | $71,61 | $71,92 | $71,52 | 10,96M |
| 2026-07-02 | $70,81 | +0,64 % | $71,10 | $71,57 | $70,17 | 17,60M |
| 2026-07-01 | $70,36 | -1,25 % | $70,49 | $70,78 | $70,31 | 9,52M |
| 2026-06-30 | $71,25 | +0,47 % | $70,89 | $71,32 | $70,81 | 24,04M |
| 2026-06-29 | $70,92 | +0,51 % | $70,68 | $70,93 | $69,96 | 11,26M |
| 2026-06-26 | $70,56 | -0,84 % | $70,41 | $71,05 | $70,34 | 14,44M |
| 2026-06-25 | $71,16 | +1,25 % | $71,49 | $71,54 | $70,74 | 8,49M |
| 2026-06-24 | $70,28 | +0,16 % | $70,32 | $70,52 | $69,92 | 9,89M |
| 2026-06-23 | $70,17 | -3,07 % | $70,16 | $70,79 | $70,06 | 13,27M |
| 2026-06-22 | $72,39 | +0,11 % | $72,36 | $72,56 | $72,24 | 9,43M |
| 2026-06-18 | $72,31 | +0,43 % | $72,36 | $72,51 | $72,15 | 8,92M |
| 2026-06-17 | $72,00 | -0,44 % | $72,88 | $73,23 | $71,85 | 20,84M |
| 2026-06-16 | $72,32 | -0,10 % | $72,72 | $72,85 | $72,25 | 7,91M |
| 2026-06-15 | $72,39 | +1,17 % | $72,70 | $72,80 | $72,29 | 10,65M |
| 2026-06-12 | $71,55 | +0,34 % | $71,14 | $71,80 | $70,83 | 15,85M |
| 2026-06-11 | $71,31 | +3,63 % | $69,66 | $71,40 | $69,42 | 16,16M |
| 2026-06-10 | $68,81 | -1,47 % | $69,40 | $69,96 | $68,78 | 11,33M |
| 2026-06-09 | $69,84 | -0,03 % | $70,75 | $70,97 | $68,60 | 11,88M |
| 2026-06-08 | $69,86 | +1,00 % | $70,16 | $70,29 | $69,71 | 13,04M |
| 2026-06-05 | $69,17 | -3,72 % | $70,86 | $70,91 | $69,01 | 14,23M |
| 2026-06-04 | $71,84 | +0,24 % | $71,51 | $71,97 | $71,39 | 7,34M |
| 2026-06-03 | $71,67 | -0,90 % | $72,03 | $72,10 | $71,57 | 8,23M |
| 2026-06-02 | $72,32 | +0,63 % | $71,88 | $72,32 | $71,80 | 7,57M |
| 2026-06-01 | $71,87 | +0,14 % | $71,55 | $72,22 | $71,24 | 10,53M |
| 2026-05-29 | $71,77 | +0,15 % | $72,02 | $72,23 | $71,70 | 11,90M |
| 2026-05-28 | $71,66 | +0,35 % | $71,05 | $71,84 | $70,88 | 8,37M |
| 2026-05-27 | $71,41 | -0,52 % | $71,71 | $71,78 | $71,20 | 8,58M |
| 2026-05-26 | $71,78 | +1,87 % | $71,61 | $71,88 | $71,48 | 8,76M |
| 2026-05-22 | $70,46 | -0,33 % | $70,67 | $70,84 | $70,38 | 8,71M |