Vanguard FTSE Developed Markets Index Fund ETF Shares

VEA
🏛️ usa →
61.06
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.92 50.93 50.87 50.87 481.1K
09:31 50.86 50.86 50.79 50.81 23.8K
09:32 50.82 50.82 50.80 50.80 165.6K
09:33 50.81 50.82 50.78 50.78 26.0K
09:34 50.78 50.78 50.76 50.76 23.0K
09:35 50.78 50.78 50.74 50.74 7.0K
09:36 50.72 50.72 50.71 50.71 13.3K
09:37 50.71 50.71 50.70 50.70 25.2K
09:38 50.70 50.73 50.70 50.71 13.1K
09:39 50.71 50.72 50.70 50.72 10.0K
09:40 50.73 50.77 50.73 50.77 14.8K
09:41 50.78 50.78 50.74 50.75 17.2K
09:42 50.75 50.75 50.71 50.71 13.9K
09:43 50.71 50.71 50.70 50.71 150.1K
09:44 50.71 50.74 50.71 50.72 13.8K
09:45 50.73 50.73 50.70 50.70 17.3K
09:46 50.69 50.71 50.69 50.69 25.3K
09:47 50.70 50.75 50.70 50.75 48.0K
09:48 50.76 50.78 50.75 50.75 61.7K
09:49 50.76 50.77 50.76 50.77 23.3K
09:50 50.77 50.77 50.74 50.77 17.0K
09:51 50.76 50.78 50.76 50.77 22.5K
09:52 50.78 50.79 50.77 50.77 13.8K
09:53 50.77 50.79 50.77 50.79 18.8K
09:54 50.79 50.80 50.77 50.78 3,756.3K
09:55 50.78 50.78 50.74 50.75 11.8K
09:56 50.75 50.75 50.72 50.72 10.6K
09:57 50.74 50.75 50.73 50.74 8.3K
09:58 50.76 50.76 50.76 50.76 3.4K
09:59 50.77 50.79 50.76 50.77 8.6K
10:00 50.71 50.75 50.71 50.73 118.8K
10:01 50.73 50.75 50.72 50.72 68.7K
10:02 50.69 50.72 50.69 50.72 17.5K
10:03 50.71 50.75 50.71 50.75 28.2K
10:04 50.75 50.75 50.70 50.70 13.5K
10:05 50.68 50.73 50.68 50.71 17.1K
10:06 50.72 50.72 50.68 50.68 23.5K
10:07 50.66 50.68 50.66 50.68 20.2K
10:08 50.69 50.69 50.68 50.68 49.0K
10:09 50.69 50.71 50.69 50.70 24.3K
10:10 50.71 50.72 50.69 50.69 30.6K
10:11 50.69 50.69 50.67 50.68 44.0K
10:12 50.68 50.69 50.66 50.66 13.0K
10:13 50.64 50.67 50.64 50.65 67.6K
10:14 50.65 50.66 50.65 50.65 25.8K
10:15 50.65 50.69 50.65 50.67 89.6K
10:16 50.67 50.71 50.67 50.71 50.6K
10:17 50.71 50.71 50.70 50.70 31.0K
10:18 50.69 50.70 50.66 50.68 31.5K
10:19 50.67 50.68 50.67 50.68 33.3K
10:20 50.69 50.70 50.67 50.67 20.3K
10:21 50.65 50.66 50.65 50.66 48.2K
10:22 50.66 50.69 50.66 50.69 35.0K
10:23 50.70 50.70 50.68 50.68 29.2K
10:24 50.68 50.71 50.68 50.70 8.1K
10:25 50.70 50.73 50.70 50.72 22.1K
10:26 50.74 50.74 50.73 50.73 9.7K
10:27 50.73 50.74 50.71 50.71 41.9K
10:28 50.70 50.70 50.69 50.69 11.8K
10:29 50.70 50.72 50.69 50.69 35.0K
10:30 50.67 50.70 50.67 50.69 7.4K
10:31 50.71 50.74 50.71 50.74 12.4K
10:32 50.74 50.75 50.73 50.74 17.8K
10:33 50.74 50.74 50.72 50.73 4.3K
10:34 50.73 50.75 50.72 50.75 5.2K
10:35 50.75 50.75 50.74 50.74 8.1K
10:36 50.76 50.76 50.75 50.75 12.8K
10:37 50.75 50.76 50.75 50.76 4.4K
10:38 50.77 50.85 50.76 50.85 61.8K
10:39 50.84 50.87 50.84 50.86 25.4K
10:40 50.83 50.85 50.82 50.82 13.7K
10:41 50.84 50.87 50.84 50.87 5.0K
10:42 50.88 50.89 50.87 50.89 62.9K
10:43 50.89 50.91 50.89 50.91 32.8K
10:44 50.90 50.90 50.89 50.89 50.2K
10:45 50.89 50.90 50.87 50.87 19.1K
10:46 50.87 50.90 50.87 50.90 5.1K
10:47 50.90 50.93 50.89 50.91 21.5K
10:48 50.91 50.91 50.90 50.91 15.0K
10:49 50.91 50.91 50.90 50.91 31.5K
10:50 50.93 50.95 50.93 50.95 18.5K
10:51 50.95 50.97 50.94 50.97 25.3K
10:52 50.97 50.99 50.97 50.97 12.2K
10:53 50.97 50.99 50.97 50.98 20.0K
10:54 50.98 50.99 50.97 50.99 12.2K
10:55 51.00 51.02 51.00 51.00 17.7K
10:56 51.01 51.01 50.99 50.99 24.8K
10:57 50.99 51.01 50.99 51.01 6.5K
10:58 51.01 51.02 51.01 51.02 21.5K
10:59 51.03 51.03 51.02 51.02 5.3K
11:00 51.01 51.03 51.01 51.03 15.1K
11:01 51.03 51.04 51.02 51.03 16.7K
11:02 51.04 51.04 51.03 51.03 8.4K
11:03 51.03 51.05 51.03 51.04 13.7K
11:04 51.04 51.04 51.04 51.04 1.4K
11:05 51.05 51.06 51.05 51.05 5.2K
11:06 51.05 51.06 51.05 51.06 7.4K
11:07 51.05 51.06 51.05 51.05 2.2K
11:08 51.04 51.08 51.04 51.08 6.0K
11:09 51.08 51.08 51.07 51.07 8.6K
11:10 51.07 51.08 51.07 51.08 12.8K
11:11 51.09 51.10 51.07 51.09 26.0K
11:12 51.09 51.10 51.09 51.10 2.6K
11:13 51.10 51.11 51.10 51.10 6.5K
11:14 51.11 51.12 51.11 51.11 2.0K
11:15 51.13 51.13 51.12 51.12 14.4K
11:16 51.13 51.14 51.13 51.13 11.5K
11:17 51.13 51.14 51.12 51.14 5.1K
11:18 51.14 51.16 51.14 51.14 16.9K
11:19 51.15 51.15 51.13 51.13 8.9K
11:20 51.11 51.11 51.10 51.10 20.9K
11:21 51.10 51.13 51.10 51.11 16.1K
11:22 51.12 51.14 51.11 51.14 5.4K
11:23 51.14 51.15 51.14 51.14 14.7K
11:24 51.14 51.15 51.14 51.14 5.7K
11:25 51.15 51.15 51.15 51.15 24.5K
11:26 51.15 51.16 51.14 51.14 26.6K
11:27 51.13 51.13 51.12 51.13 9.8K
11:28 51.13 51.13 51.12 51.12 12.6K
11:29 51.11 51.12 51.09 51.12 16.5K
11:30 51.10 51.10 51.08 51.09 32.1K
11:31 51.09 51.09 51.08 51.09 9.5K
11:32 51.09 51.10 51.08 51.10 12.9K
11:33 51.09 51.09 51.08 51.08 12.7K
11:34 51.08 51.08 51.06 51.07 5.8K
11:35 51.08 51.08 51.06 51.06 7.6K
11:36 51.06 51.07 51.04 51.07 45.6K
11:37 51.06 51.07 51.05 51.06 6.8K
11:38 51.07 51.08 51.07 51.07 7.3K
11:39 51.07 51.08 51.07 51.08 12.4K
11:40 51.08 51.08 51.07 51.07 17.7K
11:41 51.04 51.05 51.03 51.05 23.1K
11:42 51.04 51.04 51.03 51.04 11.7K
11:43 51.05 51.05 51.04 51.05 8.9K
11:44 51.06 51.08 51.06 51.07 4.8K
11:45 51.09 51.09 51.08 51.09 12.2K
11:46 51.10 51.11 51.10 51.10 39.4K
11:47 51.09 51.10 51.09 51.10 4.1K
11:48 51.10 51.11 51.09 51.10 3.2K
11:49 51.11 51.11 51.10 51.10 10.0K
11:50 51.11 51.11 51.10 51.11 12.5K
11:51 51.11 51.11 51.08 51.08 39.2K
11:52 51.08 51.09 51.07 51.08 11.9K
11:53 51.07 51.10 51.07 51.09 9.4K
11:54 51.09 51.09 51.07 51.07 5.6K
11:55 51.08 51.09 51.08 51.08 5.3K
11:56 51.09 51.10 51.08 51.10 9.3K
11:57 51.09 51.09 51.08 51.09 2.4K
11:58 51.09 51.10 51.08 51.10 9.3K
11:59 51.08 51.10 51.08 51.10 12.5K
12:00 51.09 51.09 51.08 51.08 12.5K
12:01 51.09 51.12 51.09 51.12 37.1K
12:02 51.12 51.14 51.12 51.13 20.6K
12:03 51.13 51.13 51.11 51.11 7.4K
12:04 51.11 51.13 51.11 51.13 11.1K
12:05 51.13 51.13 51.11 51.11 10.9K
12:06 51.12 51.13 51.11 51.13 13.8K
12:07 51.13 51.14 51.12 51.12 3.0K
12:08 51.14 51.15 51.13 51.13 10.4K
12:09 51.14 51.14 51.13 51.13 10.5K
12:10 51.12 51.12 51.11 51.11 6.0K
12:11 51.12 51.12 51.10 51.11 9.8K
12:12 51.10 51.11 51.09 51.11 9.4K
12:13 51.11 51.11 51.09 51.11 8.3K
12:14 51.10 51.10 51.09 51.10 8.4K
12:15 51.10 51.11 51.09 51.11 31.6K
12:16 51.11 51.11 51.10 51.11 5.9K
12:17 51.10 51.12 51.10 51.12 3.0K
12:18 51.11 51.11 51.10 51.11 9.4K
12:19 51.11 51.11 51.09 51.09 10.6K
12:20 51.09 51.11 51.09 51.11 7.9K
12:21 51.12 51.12 51.11 51.11 11.2K
12:22 51.10 51.10 51.10 51.09 91.3K
12:23 51.09 51.09 51.07 51.07 12.3K
12:24 51.07 51.09 51.07 51.07 8.2K
12:25 51.09 51.09 51.07 51.07 5.3K
12:26 51.06 51.06 51.05 51.05 4.4K
12:27 51.04 51.04 51.02 51.02 33.8K
12:28 51.03 51.03 51.01 51.01 10.6K
12:29 51.01 51.01 51.00 51.00 4.7K
12:30 51.00 51.00 50.95 50.95 10.9K
12:31 50.97 50.99 50.97 50.99 15.6K
12:32 50.99 51.00 50.99 51.00 7.5K
12:33 51.01 51.01 50.99 50.99 23.8K
12:34 50.98 50.98 50.97 50.97 16.2K
12:35 50.98 50.98 50.97 50.97 21.4K
12:36 50.97 50.98 50.95 50.96 23.3K
12:37 50.95 50.95 50.93 50.93 20.9K
12:38 50.94 50.94 50.93 50.94 16.4K
12:39 50.94 50.95 50.93 50.95 10.9K
12:40 50.94 50.95 50.93 50.95 21.9K
12:41 50.95 50.97 50.94 50.97 24.2K
12:42 50.96 50.96 50.95 50.95 23.8K
12:43 50.95 50.95 50.92 50.92 21.4K
12:44 50.92 50.93 50.91 50.92 49.1K
12:45 50.90 50.92 50.90 50.92 63.7K
12:46 50.93 50.93 50.90 50.92 19.2K
12:47 50.92 50.92 50.90 50.91 37.7K
12:48 50.92 50.92 50.91 50.92 30.9K
12:49 50.93 50.95 50.93 50.95 19.5K
12:50 50.94 50.97 50.94 50.96 10.2K
12:51 50.97 50.98 50.96 50.98 21.9K
12:52 50.98 50.98 50.97 50.98 9.8K
12:53 50.99 51.01 50.98 51.01 12.8K
12:54 51.01 51.01 51.00 51.00 50.0K
12:55 50.99 51.00 50.99 51.00 5.8K
12:56 51.00 51.01 50.99 51.01 31.6K
12:57 51.01 51.01 51.00 51.01 9.6K
12:58 51.00 51.02 51.00 51.01 12.5K
12:59 51.02 51.02 50.99 50.99 5.5K
13:00 50.97 50.99 50.97 50.99 8.1K
13:01 51.00 51.01 50.99 51.01 7.4K
13:02 51.02 51.02 51.01 51.02 6.2K
13:03 51.01 51.02 50.99 50.99 4.2K
13:04 51.01 51.01 50.99 51.01 35.8K
13:05 51.01 51.01 50.98 50.98 5.9K
13:06 50.97 50.98 50.96 50.96 4.8K
13:07 50.96 50.97 50.96 50.97 7.1K
13:08 50.97 50.98 50.97 50.98 23.0K
13:09 50.99 50.99 50.97 50.99 16.2K
13:10 50.97 50.99 50.97 50.99 126.1K
13:11 50.99 51.00 50.98 51.00 5.6K
13:12 51.00 51.00 50.99 50.99 2.9K
13:13 50.99 50.99 50.98 50.98 69.9K
13:14 50.99 51.01 50.99 51.01 7.7K
13:15 51.00 51.00 51.00 51.00 2.5K
13:16 51.00 51.00 50.99 51.00 16.9K
13:17 51.00 51.00 50.97 50.97 35.8K
13:18 50.98 50.99 50.98 50.97 19.1K
13:19 50.96 50.97 50.95 50.95 14.3K
13:20 50.95 50.97 50.95 50.96 4.6K
13:21 50.96 50.96 50.94 50.94 9.9K
13:22 50.95 50.95 50.95 50.95 20.3K
13:23 50.95 50.95 50.93 50.95 4.0K
13:24 50.95 50.95 50.94 50.94 21.3K
13:25 50.93 50.95 50.93 50.94 10.6K
13:26 50.94 50.94 50.92 50.92 6.4K
13:27 50.92 50.93 50.92 50.92 16.1K
13:28 50.93 50.93 50.91 50.91 16.9K
13:29 50.91 50.92 50.91 50.91 9.4K
13:30 50.91 50.93 50.91 50.93 34.0K
13:31 50.93 50.94 50.92 50.94 8.8K
13:32 50.93 50.93 50.93 50.93 10.2K
13:33 50.94 50.94 50.91 50.91 20.2K
13:34 50.91 50.91 50.90 50.90 35.5K
13:35 50.90 50.91 50.90 50.90 7.3K
13:36 50.91 50.91 50.90 50.91 13.9K
13:37 50.91 50.92 50.91 50.92 8.1K
13:38 50.91 50.94 50.91 50.94 23.7K
13:39 50.94 50.94 50.92 50.93 18.3K
13:40 50.94 50.95 50.94 50.95 13.1K
13:41 50.95 50.96 50.95 50.96 15.7K
13:42 50.96 50.96 50.93 50.94 22.4K
13:43 50.94 50.94 50.91 50.92 39.4K
13:44 50.92 50.92 50.89 50.89 20.0K
13:45 50.90 50.90 50.89 50.90 10.4K
13:46 50.92 50.92 50.91 50.92 30.8K
13:47 50.92 50.94 50.92 50.93 8.6K
13:48 50.94 50.94 50.93 50.93 5.5K
13:49 50.92 50.93 50.92 50.93 3.8K
13:50 50.94 50.96 50.94 50.96 16.7K
13:51 50.95 50.95 50.93 50.94 24.1K
13:52 50.94 50.95 50.92 50.93 14.9K
13:53 50.92 50.93 50.91 50.91 4.7K
13:54 50.92 50.92 50.91 50.91 16.9K
13:55 50.91 50.91 50.89 50.89 4.2K
13:56 50.89 50.89 50.88 50.89 11.1K
13:57 50.89 50.90 50.89 50.90 23.7K
13:58 50.89 50.89 50.87 50.89 30.5K
13:59 50.88 50.89 50.87 50.87 17.4K
14:00 50.88 50.88 50.84 50.84 33.5K
14:01 50.86 50.86 50.82 50.83 30.6K
14:02 50.80 50.81 50.80 50.81 10.9K
14:03 50.82 50.82 50.80 50.82 20.7K
14:04 50.81 50.81 50.80 50.81 17.1K
14:05 50.82 50.83 50.81 50.83 8.3K
14:06 50.83 50.83 50.80 50.80 20.7K
14:07 50.80 50.80 50.78 50.79 8.8K
14:08 50.79 50.80 50.79 50.80 9.0K
14:09 50.79 50.79 50.78 50.79 7.7K
14:10 50.78 50.79 50.78 50.79 22.1K
14:11 50.79 50.79 50.76 50.79 35.8K
14:12 50.79 50.81 50.79 50.80 6.6K
14:13 50.80 50.82 50.80 50.81 5.3K
14:14 50.81 50.82 50.81 50.82 13.4K
14:15 50.81 50.81 50.81 50.80 3.1K
14:16 50.80 50.81 50.77 50.78 24.3K
14:17 50.78 50.78 50.77 50.78 45.6K
14:18 50.78 50.78 50.77 50.78 35.1K
14:19 50.78 50.79 50.78 50.79 33.5K
14:20 50.78 50.79 50.78 50.79 5.9K
14:21 50.78 50.78 50.78 50.78 5.0K
14:22 50.78 50.78 50.77 50.78 28.7K
14:23 50.78 50.79 50.77 50.79 22.6K
14:24 50.80 50.80 50.77 50.78 26.2K
14:25 50.78 50.79 50.77 50.77 34.4K
14:26 50.78 50.81 50.78 50.81 14.9K
14:27 50.82 50.82 50.79 50.79 4.5K
14:28 50.79 50.80 50.78 50.80 16.1K
14:29 50.80 50.80 50.78 50.79 11.9K
14:30 50.80 50.80 50.78 50.79 17.8K
14:31 50.79 50.82 50.79 50.80 9.4K
14:32 50.80 50.82 50.80 50.82 7.7K
14:33 50.82 50.82 50.81 50.82 5.2K
14:34 50.81 50.82 50.80 50.80 12.4K
14:35 50.79 50.80 50.78 50.79 13.6K
14:36 50.79 50.80 50.79 50.79 3.2K
14:37 50.80 50.81 50.79 50.79 11.5K
14:38 50.78 50.78 50.76 50.77 46.2K
14:39 50.76 50.76 50.76 50.76 8.6K
14:40 50.76 50.78 50.75 50.78 10.8K
14:41 50.78 50.80 50.76 50.80 11.4K
14:42 50.80 50.80 50.76 50.76 19.4K
14:43 50.77 50.78 50.76 50.77 10.2K
14:44 50.78 50.80 50.78 50.80 18.9K
14:45 50.79 50.79 50.77 50.78 8.7K
14:46 50.78 50.79 50.78 50.79 5.5K
14:47 50.78 50.78 50.76 50.77 57.5K
14:48 50.76 50.77 50.76 50.77 7.3K
14:49 50.77 50.77 50.75 50.75 150.0K
14:50 50.74 50.75 50.74 50.74 12.6K
14:51 50.74 50.75 50.74 50.75 345.9K
14:52 50.74 50.75 50.74 50.74 11.6K
14:53 50.73 50.76 50.73 50.76 17.2K
14:54 50.76 50.78 50.76 50.78 10.0K
14:55 50.77 50.81 50.77 50.81 6.3K
14:56 50.80 50.81 50.80 50.81 11.0K
14:57 50.81 50.81 50.80 50.80 11.0K
14:58 50.80 50.82 50.79 50.79 8.7K
14:59 50.79 50.81 50.78 50.80 19.1K
15:00 50.80 50.81 50.80 50.81 16.3K
15:01 50.81 50.83 50.81 50.83 24.7K
15:02 50.83 50.83 50.81 50.81 18.7K
15:03 50.83 50.84 50.83 50.84 10.2K
15:04 50.83 50.83 50.82 50.82 4.6K
15:05 50.83 50.84 50.82 50.84 12.8K
15:06 50.84 50.86 50.84 50.86 28.7K
15:07 50.86 50.86 50.84 50.84 14.6K
15:08 50.84 50.85 50.83 50.85 7.5K
15:09 50.84 50.84 50.82 50.83 27.8K
15:10 50.81 50.83 50.81 50.83 17.6K
15:11 50.81 50.83 50.81 50.83 8.7K
15:12 50.84 50.84 50.82 50.84 10.1K
15:13 50.84 50.84 50.83 50.83 12.4K
15:14 50.84 50.85 50.84 50.85 42.3K
15:15 50.85 50.87 50.85 50.87 31.9K
15:16 50.87 50.88 50.87 50.87 30.6K
15:17 50.86 50.87 50.86 50.87 62.1K
15:18 50.88 50.88 50.85 50.85 16.2K
15:19 50.85 50.86 50.84 50.86 12.5K
15:20 50.86 50.86 50.84 50.86 6.8K
15:21 50.86 50.87 50.85 50.87 47.6K
15:22 50.87 50.88 50.86 50.88 14.8K
15:23 50.88 50.89 50.88 50.89 17.6K
15:24 50.89 50.90 50.88 50.90 23.3K
15:25 50.90 50.90 50.89 50.89 93.1K
15:26 50.90 50.90 50.88 50.88 26.3K
15:27 50.90 50.90 50.89 50.90 28.7K
15:28 50.88 50.90 50.88 50.90 15.6K
15:29 50.88 50.89 50.86 50.86 10.0K
15:30 50.87 50.87 50.86 50.86 17.3K
15:31 50.87 50.89 50.87 50.89 46.4K
15:32 50.90 50.92 50.90 50.92 35.7K
15:33 50.92 50.93 50.92 50.92 19.5K
15:34 50.93 50.93 50.91 50.92 14.9K
15:35 50.91 50.94 50.91 50.94 62.1K
15:36 50.93 50.94 50.93 50.93 66.2K
15:37 50.94 50.94 50.90 50.92 20.1K
15:38 50.91 50.93 50.90 50.93 21.3K
15:39 50.93 50.94 50.93 50.94 15.0K
15:40 50.93 50.94 50.92 50.92 21.6K
15:41 50.94 50.94 50.93 50.93 20.0K
15:42 50.94 50.94 50.94 50.93 45.1K
15:43 50.94 50.94 50.93 50.94 177.6K
15:44 50.94 50.95 50.93 50.94 15.5K
15:45 50.93 50.95 50.93 50.94 21.3K
15:46 50.95 50.95 50.93 50.93 14.5K
15:47 50.92 50.95 50.91 50.95 37.4K
15:48 50.95 50.95 50.92 50.93 34.9K
15:49 50.92 50.94 50.92 50.94 17.6K
15:50 50.95 50.96 50.95 50.95 47.8K
15:51 50.95 50.96 50.94 50.96 39.4K
15:52 50.95 50.95 50.94 50.95 25.7K
15:53 50.95 50.97 50.94 50.97 24.3K
15:54 50.97 51.00 50.97 51.00 58.5K
15:55 51.00 51.01 50.98 50.98 37.3K
15:56 50.98 50.99 50.97 50.98 56.5K
15:57 50.98 50.99 50.98 50.99 25.5K
15:58 50.98 51.00 50.98 51.00 41.4K
15:59 50.98 51.01 50.97 51.01 379.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available