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 45.45 45.45 45.38 45.42 605.2K
09:31 45.43 45.56 45.42 45.55 104.8K
09:32 45.53 45.57 45.45 45.45 34.9K
09:33 45.44 45.51 45.44 45.48 104.4K
09:34 45.49 45.51 45.43 45.46 55.8K
09:35 45.48 45.48 45.37 45.40 85.1K
09:36 45.39 45.41 45.36 45.36 111.5K
09:37 45.34 45.42 45.34 45.41 45.6K
09:38 45.40 45.40 45.29 45.29 55.9K
09:39 45.29 45.35 45.28 45.35 134.4K
09:40 45.37 45.39 45.30 45.30 65.4K
09:41 45.31 45.37 45.31 45.34 135.2K
09:42 45.30 45.30 45.24 45.24 53.0K
09:43 45.25 45.27 45.21 45.22 37.7K
09:44 45.24 45.26 45.16 45.26 68.3K
09:45 45.25 45.28 45.21 45.27 119.5K
09:46 45.27 45.44 45.27 45.39 103.4K
09:47 45.39 45.49 45.39 45.48 299.2K
09:48 45.52 45.59 45.50 45.57 139.3K
09:49 45.54 45.59 45.53 45.55 80.8K
09:50 45.58 45.70 45.54 45.66 100.1K
09:51 45.67 45.72 45.66 45.66 76.1K
09:52 45.64 45.75 45.64 45.73 51.0K
09:53 45.70 45.72 45.65 45.72 112.4K
09:54 45.74 45.75 45.70 45.74 30.0K
09:55 45.72 45.76 45.68 45.69 121.8K
09:56 45.71 45.79 45.71 45.79 42.9K
09:57 45.78 45.85 45.78 45.83 54.5K
09:58 45.84 45.90 45.83 45.90 50.9K
09:59 45.90 45.95 45.89 45.93 49.8K
10:00 45.91 46.05 45.90 46.03 191.0K
10:01 46.05 46.05 45.93 45.97 238.6K
10:02 45.94 45.94 45.87 45.91 62.0K
10:03 45.96 45.97 45.91 45.96 68.1K
10:04 45.98 46.04 45.98 45.99 122.5K
10:05 45.95 46.06 45.95 46.02 73.9K
10:06 46.05 46.08 46.03 46.03 112.9K
10:07 46.03 46.06 45.94 45.95 77.7K
10:08 45.92 46.00 45.90 45.98 60.6K
10:09 45.99 45.99 45.91 45.93 101.9K
10:10 45.96 46.43 45.96 46.43 223.2K
10:11 46.49 46.71 46.49 46.60 360.3K
10:12 46.59 46.89 46.53 46.87 223.7K
10:13 46.88 47.20 46.84 47.20 205.7K
10:14 47.22 47.22 46.84 47.01 381.0K
10:15 47.01 47.17 47.01 47.07 272.8K
10:16 47.13 47.33 47.13 47.28 220.4K
10:17 47.30 47.51 47.29 47.51 230.9K
10:18 47.54 47.54 47.24 47.24 148.6K
10:19 47.22 47.35 47.17 47.24 130.2K
10:20 47.25 47.26 47.00 47.00 124.7K
10:21 46.99 47.08 46.92 46.92 82.6K
10:22 46.96 46.96 46.79 46.88 101.4K
10:23 46.77 46.77 46.50 46.50 482.4K
10:24 46.50 46.55 46.35 46.43 270.0K
10:25 46.44 46.53 46.38 46.45 242.6K
10:26 46.42 46.53 46.42 46.52 107.6K
10:27 46.47 46.47 46.36 46.38 24.3K
10:28 46.34 46.36 46.11 46.13 72.1K
10:29 46.13 46.17 46.07 46.11 24.7K
10:30 46.18 46.21 46.07 46.19 57.4K
10:31 46.21 46.30 46.16 46.30 44.0K
10:32 46.35 46.46 46.25 46.46 226.9K
10:33 46.49 46.58 46.41 46.45 348.0K
10:34 46.46 46.55 46.40 46.40 43.6K
10:35 46.30 46.30 46.13 46.14 51.7K
10:36 46.11 46.16 46.03 46.06 70.8K
10:37 46.03 46.12 45.97 45.99 55.4K
10:38 45.98 46.03 45.90 45.90 80.3K
10:39 45.91 45.92 45.82 45.84 50.3K
10:40 45.81 45.87 45.81 45.87 67.1K
10:41 45.87 45.88 45.74 45.76 57.8K
10:42 45.77 45.88 45.77 45.83 33.2K
10:43 45.85 45.86 45.73 45.85 147.7K
10:44 45.86 45.92 45.79 45.92 271.4K
10:45 45.90 46.06 45.85 46.05 177.7K
10:46 46.04 46.04 46.01 46.02 65.3K
10:47 46.02 46.02 45.91 45.91 75.9K
10:48 45.91 46.02 45.91 46.01 73.3K
10:49 45.99 46.02 45.93 45.99 82.4K
10:50 46.00 46.22 46.00 46.22 604.5K
10:51 46.19 46.33 46.13 46.31 118.0K
10:52 46.32 46.32 46.17 46.21 127.5K
10:53 46.18 46.34 46.18 46.30 107.2K
10:54 46.31 46.43 46.31 46.42 67.9K
10:55 46.38 46.42 46.35 46.41 153.2K
10:56 46.39 46.40 46.26 46.32 323.2K
10:57 46.33 46.36 46.30 46.31 314.1K
10:58 46.33 46.40 46.31 46.32 145.9K
10:59 46.36 46.42 46.34 46.34 75.1K
11:00 46.32 46.37 46.29 46.32 146.3K
11:01 46.37 46.42 46.31 46.42 127.6K
11:02 46.44 46.49 46.38 46.47 60.7K
11:03 46.45 46.53 46.44 46.53 167.3K
11:04 46.54 46.54 46.40 46.45 146.1K
11:05 46.42 46.44 46.29 46.30 111.3K
11:06 46.27 46.33 46.20 46.20 107.9K
11:07 46.18 46.19 46.13 46.15 95.7K
11:08 46.14 46.14 46.06 46.13 69.7K
11:09 46.11 46.15 46.01 46.01 101.1K
11:10 46.00 46.09 45.97 46.08 64.1K
11:11 46.06 46.09 46.03 46.05 51.3K
11:12 46.08 46.08 46.02 46.03 58.5K
11:13 46.05 46.15 46.02 46.08 73.4K
11:14 46.06 46.12 45.62 45.78 313.1K
11:15 45.76 45.76 45.57 45.62 186.8K
11:16 45.60 45.72 45.53 45.68 131.5K
11:17 45.69 45.74 45.60 45.68 176.7K
11:18 45.68 45.70 45.64 45.69 81.5K
11:19 45.74 45.79 45.70 45.79 123.5K
11:20 45.79 45.88 45.79 45.88 263.4K
11:21 45.92 45.92 45.70 45.72 297.7K
11:22 45.73 45.74 45.66 45.70 131.1K
11:23 45.70 45.72 45.65 45.67 169.4K
11:24 45.65 45.65 45.56 45.56 130.9K
11:25 45.58 45.66 45.57 45.58 94.0K
11:26 45.60 45.61 45.52 45.52 72.8K
11:27 45.50 45.55 45.49 45.50 108.8K
11:28 45.50 45.56 45.49 45.51 152.8K
11:29 45.48 45.49 45.42 45.46 143.0K
11:30 45.43 45.57 45.43 45.56 285.0K
11:31 45.57 45.57 45.48 45.54 163.6K
11:32 45.53 45.54 45.48 45.52 1,168.3K
11:33 45.54 45.57 45.48 45.48 215.5K
11:34 45.46 45.51 45.44 45.51 80.7K
11:35 45.49 45.59 45.49 45.55 123.3K
11:36 45.53 45.64 45.52 45.62 108.7K
11:37 45.62 45.68 45.57 45.68 87.2K
11:38 45.66 45.73 45.64 45.67 107.6K
11:39 45.68 45.70 45.62 45.64 71.5K
11:40 45.61 45.80 45.61 45.80 82.4K
11:41 45.81 45.87 45.79 45.86 302.1K
11:42 45.88 45.89 45.82 45.82 181.9K
11:43 45.82 45.91 45.82 45.90 398.2K
11:44 45.90 45.98 45.85 45.97 58.4K
11:45 45.98 45.98 45.88 45.88 98.7K
11:46 45.87 45.88 45.77 45.77 34.6K
11:47 45.80 45.84 45.79 45.83 78.2K
11:48 45.82 45.84 45.73 45.81 81.0K
11:49 45.82 45.85 45.77 45.77 92.4K
11:50 45.80 45.88 45.80 45.80 208.6K
11:51 45.81 45.83 45.72 45.72 125.9K
11:52 45.72 45.77 45.70 45.73 130.7K
11:53 45.73 45.73 45.66 45.66 475.8K
11:54 45.66 45.69 45.64 45.64 95.6K
11:55 45.65 45.72 45.65 45.69 78.2K
11:56 45.67 45.77 45.67 45.75 54.5K
11:57 45.74 45.75 45.70 45.70 25.8K
11:58 45.71 45.71 45.63 45.66 72.0K
11:59 45.63 45.65 45.59 45.59 100.7K
12:00 45.59 45.59 45.51 45.56 181.9K
12:01 45.59 45.60 45.52 45.52 148.8K
12:02 45.50 45.57 45.50 45.52 195.2K
12:03 45.53 45.53 45.47 45.48 97.0K
12:04 45.48 45.51 45.47 45.48 51.4K
12:05 45.45 45.46 45.41 45.43 207.2K
12:06 45.42 45.45 45.41 45.42 271.5K
12:07 45.37 45.45 45.37 45.41 38.1K
12:08 45.42 45.42 45.33 45.38 52.7K
12:09 45.40 45.41 45.36 45.38 43.8K
12:10 45.38 45.39 45.31 45.33 16.7K
12:11 45.32 45.45 45.32 45.44 43.2K
12:12 45.43 45.44 45.37 45.37 54.2K
12:13 45.39 45.51 45.39 45.48 70.8K
12:14 45.49 45.49 45.41 45.45 134.7K
12:15 45.46 45.50 45.43 45.44 132.1K
12:16 45.43 45.47 45.43 45.45 118.1K
12:17 45.45 45.48 45.40 45.42 315.8K
12:18 45.42 45.43 45.35 45.42 251.3K
12:19 45.42 45.48 45.42 45.48 61.9K
12:20 45.47 45.48 45.43 45.47 79.6K
12:21 45.46 45.52 45.39 45.39 103.4K
12:22 45.39 45.42 45.36 45.41 54.7K
12:23 45.40 45.43 45.38 45.43 77.7K
12:24 45.44 45.48 45.41 45.47 65.8K
12:25 45.46 45.54 45.46 45.51 62.6K
12:26 45.52 45.64 45.50 45.64 92.1K
12:27 45.62 45.62 45.55 45.55 126.9K
12:28 45.56 45.62 45.55 45.62 182.5K
12:29 45.61 45.65 45.60 45.64 81.7K
12:30 45.62 45.67 45.60 45.64 296.9K
12:31 45.65 45.69 45.63 45.69 84.9K
12:32 45.69 45.74 45.68 45.71 80.9K
12:33 45.72 45.76 45.69 45.70 89.0K
12:34 45.71 45.74 45.68 45.74 116.9K
12:35 45.75 45.75 45.66 45.72 141.3K
12:36 45.71 45.71 45.66 45.71 87.1K
12:37 45.70 45.71 45.68 45.70 69.5K
12:38 45.70 45.71 45.66 45.69 92.6K
12:39 45.69 45.72 45.63 45.63 229.4K
12:40 45.63 45.67 45.59 45.65 55.4K
12:41 45.64 45.64 45.58 45.58 340.6K
12:42 45.56 45.57 45.50 45.55 313.6K
12:43 45.55 45.55 45.49 45.49 261.4K
12:44 45.48 45.52 45.45 45.51 95.1K
12:45 45.49 45.49 45.44 45.44 79.9K
12:46 45.44 45.45 45.41 45.41 30.5K
12:47 45.42 45.44 45.41 45.44 76.8K
12:48 45.44 45.44 45.37 45.43 30.1K
12:49 45.41 45.45 45.41 45.45 37.1K
12:50 45.46 45.46 45.39 45.43 187.9K
12:51 45.45 45.52 45.45 45.46 49.0K
12:52 45.47 45.50 45.43 45.50 52.9K
12:53 45.51 45.51 45.44 45.45 589.2K
12:54 45.47 45.49 45.44 45.49 53.4K
12:55 45.49 45.50 45.45 45.46 400.6K
12:56 45.47 45.47 45.40 45.41 419.3K
12:57 45.38 45.42 45.38 45.41 133.5K
12:58 45.38 45.38 45.31 45.35 91.3K
12:59 45.37 45.39 45.35 45.39 41.8K
13:00 45.37 45.84 45.37 45.78 182.3K
13:01 45.75 45.81 45.71 45.79 228.9K
13:02 45.77 45.77 45.63 45.63 75.0K
13:03 45.60 45.63 45.57 45.59 63.0K
13:04 45.56 45.57 45.53 45.54 58.4K
13:05 45.54 45.60 45.54 45.60 121.4K
13:06 45.61 45.62 45.50 45.52 173.3K
13:07 45.51 45.55 45.48 45.55 173.2K
13:08 45.54 45.56 45.51 45.56 27.3K
13:09 45.56 45.60 45.54 45.59 24.5K
13:10 45.60 45.60 45.54 45.60 55.9K
13:11 45.59 45.59 45.55 45.56 52.4K
13:12 45.56 45.67 45.55 45.67 71.1K
13:13 45.67 45.73 45.64 45.73 52.4K
13:14 45.70 45.82 45.70 45.82 141.6K
13:15 45.80 45.84 45.77 45.84 66.8K
13:16 45.87 45.94 45.85 45.92 54.0K
13:17 45.91 45.91 45.86 45.89 65.2K
13:18 45.89 45.92 45.86 45.88 91.6K
13:19 45.89 45.97 45.88 45.90 76.8K
13:20 45.90 45.95 45.89 45.91 190.2K
13:21 45.91 45.95 45.85 45.87 199.0K
13:22 45.90 45.93 45.86 45.91 98.6K
13:23 45.95 45.97 45.91 45.97 60.6K
13:24 45.97 46.01 45.94 45.95 121.5K
13:25 45.96 45.97 45.93 45.93 46.1K
13:26 45.93 45.99 45.92 45.92 56.7K
13:27 45.90 45.93 45.86 45.90 168.8K
13:28 45.89 45.92 45.87 45.92 67.8K
13:29 45.92 46.05 45.90 46.04 94.0K
13:30 45.99 46.02 45.97 45.99 97.0K
13:31 45.98 45.99 45.88 45.88 78.9K
13:32 45.88 45.93 45.87 45.93 347.5K
13:33 45.92 45.92 45.88 45.92 40.0K
13:34 45.93 45.96 45.91 45.93 20.0K
13:35 45.94 45.98 45.93 45.97 36.7K
13:36 45.97 46.05 45.97 46.04 86.2K
13:37 46.03 46.05 45.98 45.99 85.5K
13:38 46.00 46.02 45.98 46.02 34.3K
13:39 46.04 46.09 46.02 46.08 49.3K
13:40 46.08 46.09 45.99 45.99 109.9K
13:41 45.96 46.06 45.96 46.06 223.0K
13:42 46.07 46.12 46.06 46.12 206.9K
13:43 46.14 46.14 46.10 46.11 84.9K
13:44 46.10 46.13 46.09 46.13 134.0K
13:45 46.15 46.20 46.09 46.09 435.2K
13:46 46.02 46.28 46.02 46.24 279.9K
13:47 46.26 46.27 46.22 46.22 71.6K
13:48 46.24 46.24 46.21 46.24 77.8K
13:49 46.24 46.25 46.19 46.25 168.8K
13:50 46.24 46.31 46.23 46.29 102.8K
13:51 46.28 46.29 46.24 46.24 62.0K
13:52 46.22 46.23 46.17 46.17 206.2K
13:53 46.19 46.29 46.18 46.29 85.2K
13:54 46.29 46.30 46.26 46.28 59.8K
13:55 46.27 46.29 46.23 46.27 24.2K
13:56 46.26 46.27 46.22 46.27 72.9K
13:57 46.26 46.29 46.26 46.28 122.6K
13:58 46.31 46.35 46.30 46.33 151.0K
13:59 46.33 46.38 46.33 46.36 102.4K
14:00 46.38 46.43 46.36 46.38 38.8K
14:01 46.38 46.38 46.33 46.33 68.4K
14:02 46.31 46.39 46.31 46.38 31.3K
14:03 46.37 46.38 46.33 46.37 92.7K
14:04 46.38 46.40 46.35 46.36 52.6K
14:05 46.38 46.38 46.29 46.30 113.4K
14:06 46.25 46.26 46.17 46.24 106.5K
14:07 46.23 46.30 46.23 46.29 85.1K
14:08 46.30 46.34 46.29 46.30 44.8K
14:09 46.29 46.31 46.26 46.27 19.4K
14:10 46.28 46.36 46.28 46.28 187.9K
14:11 46.27 46.29 46.20 46.22 141.8K
14:12 46.21 46.21 46.12 46.15 21.9K
14:13 46.14 46.20 46.14 46.16 138.7K
14:14 46.19 46.20 46.14 46.16 61.9K
14:15 46.16 46.24 46.14 46.24 79.3K
14:16 46.26 46.30 46.20 46.20 88.7K
14:17 46.21 46.30 46.21 46.27 96.9K
14:18 46.28 46.38 46.27 46.36 81.4K
14:19 46.37 46.38 46.32 46.37 163.5K
14:20 46.39 46.39 46.32 46.32 55.7K
14:21 46.32 46.35 46.28 46.35 34.6K
14:22 46.36 46.42 46.36 46.38 170.7K
14:23 46.34 46.34 46.28 46.30 71.9K
14:24 46.29 46.35 46.25 46.33 72.7K
14:25 46.33 46.33 46.21 46.21 113.9K
14:26 46.19 46.19 46.13 46.13 68.5K
14:27 46.13 46.16 46.11 46.14 72.3K
14:28 46.14 46.14 46.07 46.09 163.9K
14:29 46.07 46.09 46.04 46.05 35.2K
14:30 46.06 46.12 46.06 46.08 92.3K
14:31 46.07 46.10 46.05 46.10 102.3K
14:32 46.12 46.12 46.03 46.06 20.7K
14:33 46.06 46.11 46.05 46.09 81.4K
14:34 46.10 46.14 46.10 46.13 137.3K
14:35 46.11 46.19 46.11 46.19 101.9K
14:36 46.20 46.21 46.15 46.21 111.5K
14:37 46.21 46.28 46.19 46.24 182.2K
14:38 46.23 46.27 46.21 46.24 26.2K
14:39 46.25 46.25 46.23 46.24 62.0K
14:40 46.25 46.25 46.17 46.23 96.8K
14:41 46.28 46.34 46.26 46.27 105.9K
14:42 46.28 46.28 46.20 46.20 60.5K
14:43 46.23 46.25 46.21 46.23 34.8K
14:44 46.25 46.28 46.19 46.19 37.1K
14:45 46.19 46.19 46.11 46.16 95.1K
14:46 46.17 46.24 46.17 46.24 55.8K
14:47 46.24 46.25 46.18 46.18 69.9K
14:48 46.14 46.18 46.11 46.16 138.6K
14:49 46.16 46.19 46.15 46.15 72.5K
14:50 46.14 46.15 46.11 46.12 74.3K
14:51 46.12 46.12 46.03 46.05 170.8K
14:52 46.05 46.08 46.04 46.07 135.8K
14:53 46.07 46.08 46.03 46.04 41.8K
14:54 46.03 46.03 45.95 45.96 136.4K
14:55 45.94 45.95 45.88 45.88 90.9K
14:56 45.88 45.89 45.85 45.86 124.3K
14:57 45.86 45.90 45.86 45.87 200.0K
14:58 45.88 45.88 45.85 45.85 39.7K
14:59 45.86 45.88 45.85 45.85 35.8K
15:00 45.85 46.01 45.85 45.97 138.1K
15:01 45.97 45.97 45.92 45.95 93.3K
15:02 45.93 45.93 45.87 45.88 226.8K
15:03 45.88 45.90 45.87 45.87 118.4K
15:04 45.89 45.90 45.86 45.86 96.1K
15:05 45.89 45.89 45.87 45.89 120.4K
15:06 45.89 45.90 45.82 45.85 187.2K
15:07 45.85 45.90 45.84 45.88 162.2K
15:08 45.89 45.89 45.85 45.85 44.6K
15:09 45.83 45.87 45.81 45.81 335.2K
15:10 45.80 45.86 45.79 45.83 325.2K
15:11 45.83 45.84 45.81 45.84 34.4K
15:12 45.82 45.91 45.82 45.91 212.1K
15:13 45.89 45.92 45.89 45.91 104.9K
15:14 45.90 45.90 45.87 45.89 60.8K
15:15 45.89 45.90 45.82 45.83 216.6K
15:16 45.83 45.88 45.78 45.88 171.8K
15:17 45.88 45.95 45.88 45.92 116.4K
15:18 45.92 46.04 45.92 46.04 147.8K
15:19 46.03 46.03 45.98 46.00 109.8K
15:20 45.99 46.03 45.96 45.96 50.4K
15:21 45.95 45.95 45.90 45.94 121.8K
15:22 45.95 45.99 45.94 45.95 64.1K
15:23 45.94 45.94 45.91 45.94 135.5K
15:24 45.92 45.94 45.87 45.92 733.6K
15:25 45.92 45.95 45.89 45.89 120.7K
15:26 45.88 45.95 45.86 45.88 95.7K
15:27 45.87 45.87 45.83 45.86 36.4K
15:28 45.85 45.89 45.84 45.87 548.1K
15:29 45.88 45.91 45.85 45.85 80.9K
15:30 45.84 45.94 45.84 45.91 351.8K
15:31 45.92 45.96 45.92 45.95 62.2K
15:32 45.93 46.04 45.93 46.03 84.6K
15:33 46.03 46.11 46.03 46.11 143.1K
15:34 46.11 46.12 46.08 46.08 57.1K
15:35 46.10 46.12 46.03 46.07 163.3K
15:36 46.09 46.09 46.05 46.08 80.5K
15:37 46.09 46.17 46.08 46.17 153.9K
15:38 46.20 46.20 46.11 46.15 72.4K
15:39 46.16 46.16 46.07 46.07 44.2K
15:40 46.07 46.07 45.99 45.99 64.9K
15:41 45.98 45.98 45.93 45.93 103.6K
15:42 45.93 45.97 45.92 45.93 49.6K
15:43 45.94 45.94 45.89 45.89 123.3K
15:44 45.88 45.92 45.84 45.89 95.3K
15:45 45.89 45.92 45.87 45.89 103.8K
15:46 45.89 45.89 45.85 45.86 291.0K
15:47 45.86 45.91 45.84 45.85 229.3K
15:48 45.85 45.88 45.83 45.88 646.3K
15:49 45.88 45.92 45.88 45.91 152.1K
15:50 45.87 45.90 45.84 45.84 133.6K
15:51 45.84 45.95 45.84 45.94 112.4K
15:52 45.92 45.97 45.91 45.95 68.1K
15:53 45.95 45.98 45.90 45.90 58.3K
15:54 45.89 45.95 45.88 45.95 84.4K
15:55 45.96 46.02 45.96 45.98 105.0K
15:56 45.99 46.00 45.97 45.99 186.4K
15:57 45.99 45.99 45.96 45.96 84.1K
15:58 45.97 45.98 45.93 45.95 1,090.2K
15:59 45.92 45.92 45.86 45.89 527.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available