ARCX
Datos históricos de Vanguard FTSE Developed Markets ETF
Vanguard FTSE Developed Markets ETF · VEA
$70.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:54 UTC
- Variación en el periodo
- +18.87%
- Máximo
- US$74.04
- 17 de agosto de 2026
- Mínimo
- US$58.88
- 20 de noviembre de 2025
- Volumen medio diario
- 14.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 70.15 | 70.39 | 69.86 | 70.35 | +0.70% | 7.37 M |
| 8 oct 2026 | 69.70 | 69.99 | 69.43 | 69.86 | −0.57% | 17 M |
| 7 oct 2026 | 70.13 | 70.42 | 69.91 | 70.26 | −1.20% | 9.77 M |
| 6 oct 2026 | 71.34 | 71.48 | 71.11 | 71.11 | −0.03% | 10.22 M |
| 5 oct 2026 | 70.88 | 71.26 | 70.62 | 71.13 | 0.00% | 9.53 M |
| 2 oct 2026 | 70.88 | 71.26 | 70.63 | 71.13 | +1.31% | 18.36 M |
| 1 oct 2026 | 70.38 | 70.53 | 69.75 | 70.21 | −0.57% | 12.09 M |
| 30 sep 2026 | 71.38 | 71.38 | 70.56 | 70.61 | −0.80% | 11.43 M |
| 29 sep 2026 | 71.35 | 71.35 | 70.71 | 71.18 | −0.18% | 7.74 M |
| 28 sep 2026 | 71.33 | 71.70 | 70.96 | 71.31 | −0.74% | 9.54 M |
| 25 sep 2026 | 71.62 | 71.91 | 71.30 | 71.84 | +1.11% | 6.58 M |
| 24 sep 2026 | 71.14 | 71.39 | 70.71 | 71.05 | −0.52% | 10.04 M |
| 23 sep 2026 | 72.00 | 72.02 | 71.22 | 71.42 | −1.77% | 7.7 M |
| 22 sep 2026 | 72.42 | 72.88 | 72.21 | 72.71 | +0.57% | 8.85 M |
| 21 sep 2026 | 72.23 | 72.43 | 71.93 | 72.30 | +1.29% | 10.29 M |
| 18 sep 2026 | 71.34 | 71.44 | 71.05 | 71.38 | −1.07% | 7.43 M |
| 17 sep 2026 | 72.23 | 72.36 | 72.08 | 72.15 | +1.25% | 7.06 M |
| 16 sep 2026 | 71.93 | 72.13 | 70.81 | 71.26 | −0.38% | 10.2 M |
| 15 sep 2026 | 71.69 | 71.72 | 71.26 | 71.53 | −0.26% | 8.43 M |
| 14 sep 2026 | 71.74 | 72.20 | 71.46 | 71.72 | −1.33% | 10.37 M |
| 11 sep 2026 | 72.96 | 72.96 | 72.61 | 72.69 | +1.07% | 7.57 M |
| 10 sep 2026 | 72.26 | 72.46 | 71.83 | 71.92 | −1.24% | 7.65 M |
| 9 sep 2026 | 73.30 | 73.38 | 72.77 | 72.82 | −0.86% | 8.54 M |
| 8 sep 2026 | 73.80 | 73.91 | 73.41 | 73.45 | −0.42% | 18.33 M |
| 4 sep 2026 | 73.23 | 73.87 | 73.23 | 73.76 | +0.44% | 8.6 M |
| 3 sep 2026 | 73.20 | 73.56 | 72.91 | 73.44 | +1.17% | 7.97 M |
| 2 sep 2026 | 72.28 | 72.63 | 72.25 | 72.59 | +0.67% | 8.69 M |
| 1 sep 2026 | 72.55 | 72.71 | 71.94 | 72.11 | −1.11% | 8.21 M |
| 31 ago 2026 | 73.25 | 73.31 | 72.74 | 72.92 | −0.19% | 9.8 M |
| 28 ago 2026 | 73.65 | 73.88 | 72.91 | 73.06 | −0.49% | 7.6 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.