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 49.77 49.77 49.70 49.71 591.7K
09:31 49.71 49.72 49.68 49.68 32.8K
09:32 49.67 49.73 49.67 49.67 90.2K
09:33 49.70 49.70 49.67 49.67 41.0K
09:34 49.68 49.71 49.66 49.71 50.9K
09:35 49.70 49.73 49.68 49.68 24.2K
09:36 49.68 49.69 49.65 49.66 32.8K
09:37 49.69 49.69 49.66 49.67 54.6K
09:38 49.66 49.71 49.66 49.69 166.9K
09:39 49.69 49.75 49.69 49.71 30.1K
09:40 49.70 49.72 49.67 49.68 35.8K
09:41 49.67 49.68 49.67 49.67 22.8K
09:42 49.67 49.69 49.65 49.69 17.2K
09:43 49.70 49.70 49.67 49.67 23.3K
09:44 49.67 49.73 49.67 49.73 15.7K
09:45 49.74 49.79 49.74 49.78 17.8K
09:46 49.77 49.77 49.72 49.72 21.9K
09:47 49.71 49.71 49.68 49.71 10.8K
09:48 49.73 49.75 49.72 49.74 7.3K
09:49 49.74 49.80 49.73 49.80 16.3K
09:50 49.80 49.81 49.78 49.79 20.8K
09:51 49.79 49.80 49.77 49.77 12.0K
09:52 49.76 49.78 49.74 49.76 27.9K
09:53 49.75 49.80 49.75 49.80 46.5K
09:54 49.79 49.82 49.79 49.81 15.7K
09:55 49.79 49.80 49.77 49.79 7.4K
09:56 49.79 49.79 49.75 49.75 21.5K
09:57 49.75 49.76 49.74 49.74 31.5K
09:58 49.76 49.79 49.75 49.78 43.8K
09:59 49.77 49.77 49.75 49.77 12.0K
10:00 49.77 49.81 49.77 49.80 29.6K
10:01 49.78 49.83 49.77 49.82 91.6K
10:02 49.83 49.88 49.81 49.88 40.3K
10:03 49.88 49.91 49.86 49.89 44.0K
10:04 49.90 49.91 49.88 49.88 21.9K
10:05 49.88 49.91 49.88 49.90 31.1K
10:06 49.91 49.91 49.87 49.89 17.2K
10:07 49.89 49.90 49.86 49.87 13.6K
10:08 49.88 49.88 49.84 49.85 15.1K
10:09 49.85 49.86 49.83 49.84 9.3K
10:10 49.83 49.84 49.82 49.83 18.5K
10:11 49.84 49.86 49.82 49.82 76.3K
10:12 49.83 49.84 49.79 49.80 26.8K
10:13 49.82 49.85 49.82 49.85 49.7K
10:14 49.85 49.86 49.85 49.86 33.1K
10:15 49.86 49.87 49.82 49.84 65.8K
10:16 49.85 49.86 49.82 49.86 21.3K
10:17 49.85 49.86 49.83 49.84 16.9K
10:18 49.82 49.87 49.82 49.87 91.8K
10:19 49.87 49.92 49.87 49.90 14.8K
10:20 49.90 49.94 49.90 49.94 19.7K
10:21 49.93 49.93 49.89 49.92 26.6K
10:22 49.94 49.95 49.90 49.90 10.9K
10:23 49.92 49.94 49.90 49.90 11.3K
10:24 49.90 49.94 49.90 49.94 6.0K
10:25 49.93 49.94 49.92 49.94 25.7K
10:26 49.95 49.99 49.94 49.99 19.7K
10:27 49.99 50.00 49.98 50.00 95.0K
10:28 50.00 50.02 50.00 50.02 28.4K
10:29 50.02 50.02 50.00 50.02 16.5K
10:30 50.03 50.03 50.00 50.00 15.0K
10:31 50.00 50.04 50.00 50.04 11.3K
10:32 50.04 50.05 50.03 50.05 117.1K
10:33 50.05 50.06 50.05 50.06 4.9K
10:34 50.06 50.06 50.03 50.03 13.0K
10:35 50.01 50.04 50.00 50.04 22.1K
10:36 50.04 50.05 50.04 50.04 73.2K
10:37 50.05 50.05 50.03 50.03 22.2K
10:38 50.04 50.05 50.04 50.05 21.5K
10:39 50.05 50.07 50.05 50.05 10.9K
10:40 50.05 50.05 50.01 50.03 17.6K
10:41 50.03 50.07 50.03 50.07 36.6K
10:42 50.07 50.07 50.05 50.05 27.0K
10:43 50.05 50.05 50.04 50.05 14.1K
10:44 50.06 50.06 50.05 50.05 10.6K
10:45 50.05 50.07 50.05 50.07 7.3K
10:46 50.05 50.07 50.04 50.05 13.8K
10:47 50.04 50.09 50.04 50.09 67.4K
10:48 50.08 50.10 50.08 50.08 123.3K
10:49 50.09 50.12 50.09 50.11 15.5K
10:50 50.11 50.12 50.11 50.12 29.8K
10:51 50.14 50.15 50.14 50.15 211.3K
10:52 50.15 50.17 50.14 50.17 32.9K
10:53 50.17 50.20 50.17 50.18 11.2K
10:54 50.18 50.19 50.17 50.18 11.4K
10:55 50.18 50.18 50.15 50.16 36.1K
10:56 50.15 50.15 50.12 50.12 27.8K
10:57 50.13 50.13 50.10 50.12 43.5K
10:58 50.11 50.14 50.09 50.13 18.6K
10:59 50.12 50.13 50.10 50.10 20.7K
11:00 50.11 50.13 50.09 50.09 108.2K
11:01 50.08 50.08 50.07 50.07 31.0K
11:02 50.08 50.08 50.06 50.07 102.9K
11:03 50.07 50.07 50.05 50.05 66.3K
11:04 50.06 50.08 50.06 50.07 33.8K
11:05 50.09 50.09 50.06 50.06 12.3K
11:06 50.07 50.07 50.05 50.05 10.3K
11:07 50.04 50.04 50.00 50.01 13.7K
11:08 50.03 50.05 50.03 50.04 10.1K
11:09 50.04 50.05 50.03 50.04 21.0K
11:10 50.06 50.09 50.06 50.07 11.2K
11:11 50.08 50.08 50.04 50.04 21.9K
11:12 50.05 50.05 50.04 50.04 3.5K
11:13 50.04 50.05 50.03 50.03 5.3K
11:14 50.03 50.05 50.02 50.02 20.1K
11:15 50.00 50.03 50.00 50.03 12.7K
11:16 50.02 50.03 50.01 50.03 10.8K
11:17 50.02 50.03 50.01 50.01 19.5K
11:18 49.99 50.02 49.99 50.02 22.7K
11:19 50.02 50.02 50.01 50.02 10.4K
11:20 50.03 50.04 49.99 50.01 25.1K
11:21 50.00 50.02 50.00 50.01 49.1K
11:22 50.01 50.04 50.00 50.03 5.8K
11:23 50.02 50.02 49.99 49.99 15.2K
11:24 49.99 49.99 49.98 49.98 11.2K
11:25 49.97 49.98 49.96 49.97 19.8K
11:26 49.97 49.98 49.96 49.97 20.1K
11:27 49.97 49.97 49.92 49.92 35.8K
11:28 49.92 49.92 49.90 49.91 43.8K
11:29 49.92 49.93 49.92 49.92 47.8K
11:30 49.93 49.93 49.91 49.92 99.6K
11:31 49.93 49.93 49.93 49.93 21.2K
11:32 49.95 49.96 49.94 49.96 15.2K
11:33 49.96 49.96 49.95 49.95 6.3K
11:34 49.95 50.00 49.95 50.00 18.6K
11:35 50.01 50.01 49.97 49.98 14.7K
11:36 49.98 49.98 49.97 49.97 11.2K
11:37 49.97 49.97 49.93 49.94 8.2K
11:38 49.92 49.94 49.88 49.88 10.9K
11:39 49.87 49.88 49.86 49.86 5.1K
11:40 49.86 49.86 49.84 49.84 20.7K
11:41 49.83 49.83 49.79 49.83 20.3K
11:42 49.83 49.83 49.79 49.79 8.3K
11:43 49.80 49.82 49.79 49.82 12.2K
11:44 49.83 49.87 49.83 49.87 19.3K
11:45 49.86 49.86 49.78 49.78 53.0K
11:46 49.80 49.81 49.77 49.77 12.4K
11:47 49.77 49.77 49.75 49.76 23.0K
11:48 49.75 49.75 49.72 49.72 9.0K
11:49 49.71 49.71 49.68 49.69 8.6K
11:50 49.70 49.71 49.68 49.69 27.4K
11:51 49.68 49.68 49.65 49.68 49.6K
11:52 49.67 49.67 49.65 49.65 18.2K
11:53 49.64 49.69 49.64 49.69 15.0K
11:54 49.68 49.68 49.65 49.67 14.4K
11:55 49.65 49.71 49.65 49.71 45.4K
11:56 49.71 49.72 49.71 49.71 9.7K
11:57 49.71 49.71 49.70 49.70 19.6K
11:58 49.69 49.69 49.66 49.67 7.7K
11:59 49.67 49.67 49.61 49.61 17.3K
12:00 49.61 49.62 49.59 49.62 18.8K
12:01 49.63 49.68 49.63 49.68 17.3K
12:02 49.68 49.69 49.67 49.67 23.2K
12:03 49.66 49.66 49.65 49.65 21.9K
12:04 49.65 49.68 49.65 49.68 10.7K
12:05 49.68 49.71 49.68 49.70 27.7K
12:06 49.68 49.68 49.64 49.68 20.1K
12:07 49.69 49.73 49.69 49.69 65.7K
12:08 49.69 49.69 49.67 49.69 22.7K
12:09 49.70 49.70 49.67 49.67 8.1K
12:10 49.67 49.70 49.66 49.66 51.6K
12:11 49.62 49.62 49.55 49.56 37.4K
12:12 49.55 49.59 49.55 49.59 17.7K
12:13 49.59 49.64 49.59 49.64 20.5K
12:14 49.64 49.67 49.61 49.64 18.0K
12:15 49.65 49.69 49.65 49.67 14.5K
12:16 49.67 49.70 49.66 49.69 11.5K
12:17 49.70 49.71 49.68 49.68 11.1K
12:18 49.67 49.70 49.66 49.70 23.1K
12:19 49.70 49.77 49.70 49.74 34.5K
12:20 49.73 49.75 49.70 49.70 9.0K
12:21 49.71 49.77 49.70 49.77 32.7K
12:22 49.76 49.76 49.73 49.73 66.1K
12:23 49.72 49.72 49.70 49.70 36.1K
12:24 49.69 49.73 49.68 49.72 39.3K
12:25 49.72 49.72 49.70 49.71 11.8K
12:26 49.71 49.71 49.69 49.70 14.3K
12:27 49.70 49.70 49.63 49.63 29.8K
12:28 49.64 49.68 49.64 49.66 10.2K
12:29 49.66 49.69 49.66 49.67 17.9K
12:30 49.67 49.68 49.64 49.68 32.6K
12:31 49.68 49.72 49.68 49.72 21.4K
12:32 49.72 49.75 49.72 49.74 19.4K
12:33 49.73 49.77 49.73 49.77 19.8K
12:34 49.76 49.78 49.76 49.78 7.7K
12:35 49.79 49.81 49.78 49.80 10.2K
12:36 49.80 49.81 49.80 49.80 32.0K
12:37 49.81 49.82 49.80 49.82 9.7K
12:38 49.82 49.83 49.80 49.80 3.8K
12:39 49.81 49.82 49.79 49.80 6.8K
12:40 49.80 49.81 49.79 49.80 10.3K
12:41 49.81 49.82 49.80 49.81 13.0K
12:42 49.81 49.81 49.77 49.77 21.1K
12:43 49.76 49.81 49.76 49.80 9.7K
12:44 49.79 49.82 49.79 49.81 55.5K
12:45 49.82 49.82 49.81 49.82 7.8K
12:46 49.79 49.82 49.79 49.82 15.4K
12:47 49.82 49.83 49.82 49.82 40.2K
12:48 49.81 49.83 49.81 49.82 94.0K
12:49 49.82 49.82 49.80 49.80 10.2K
12:50 49.80 49.80 49.77 49.77 19.2K
12:51 49.75 49.75 49.74 49.75 47.6K
12:52 49.73 49.73 49.71 49.72 4.6K
12:53 49.71 49.76 49.70 49.76 5.7K
12:54 49.75 49.76 49.74 49.76 6.2K
12:55 49.77 49.77 49.74 49.74 13.6K
12:56 49.75 49.75 49.69 49.69 12.1K
12:57 49.69 49.69 49.68 49.68 35.6K
12:58 49.68 49.69 49.65 49.65 21.9K
12:59 49.67 49.69 49.67 49.69 12.7K
13:00 49.68 49.89 49.68 49.81 267.4K
13:01 49.78 49.80 49.76 49.76 45.7K
13:02 49.77 49.78 49.74 49.78 50.0K
13:03 49.77 49.77 49.72 49.73 13.3K
13:04 49.74 49.76 49.74 49.76 21.8K
13:05 49.77 49.80 49.77 49.77 14.0K
13:06 49.78 49.80 49.74 49.80 38.8K
13:07 49.79 49.79 49.76 49.77 16.8K
13:08 49.75 49.77 49.73 49.74 14.0K
13:09 49.74 49.77 49.73 49.77 17.9K
13:10 49.76 49.78 49.74 49.75 14.1K
13:11 49.77 49.79 49.77 49.78 9.3K
13:12 49.77 49.80 49.76 49.80 13.8K
13:13 49.80 49.80 49.79 49.80 5.8K
13:14 49.79 49.79 49.78 49.79 8.9K
13:15 49.78 49.79 49.76 49.76 4.7K
13:16 49.75 49.76 49.75 49.75 4.8K
13:17 49.75 49.78 49.75 49.78 12.8K
13:18 49.79 49.84 49.79 49.84 12.5K
13:19 49.84 49.84 49.84 49.84 9.6K
13:20 49.85 49.85 49.83 49.85 9.2K
13:21 49.86 49.88 49.86 49.88 14.9K
13:22 49.88 49.90 49.86 49.87 15.2K
13:23 49.87 49.89 49.87 49.89 8.9K
13:24 49.89 49.90 49.89 49.89 4.8K
13:25 49.88 49.88 49.85 49.87 10.0K
13:26 49.85 49.89 49.85 49.88 13.9K
13:27 49.88 49.89 49.84 49.85 6.0K
13:28 49.84 49.84 49.83 49.83 13.2K
13:29 49.82 49.84 49.80 49.83 9.2K
13:30 49.84 49.85 49.83 49.84 6.0K
13:31 49.82 49.82 49.78 49.78 11.7K
13:32 49.77 49.85 49.77 49.84 19.6K
13:33 49.83 49.85 49.83 49.85 14.4K
13:34 49.84 49.85 49.84 49.84 5.7K
13:35 49.84 49.85 49.84 49.85 23.1K
13:36 49.86 49.87 49.84 49.84 11.6K
13:37 49.85 49.87 49.84 49.87 6.3K
13:38 49.87 49.88 49.86 49.85 10.1K
13:39 49.85 49.86 49.84 49.86 6.7K
13:40 49.87 49.87 49.84 49.84 8.7K
13:41 49.84 49.86 49.83 49.86 3.9K
13:42 49.87 49.88 49.87 49.88 5.4K
13:43 49.89 49.89 49.87 49.87 6.7K
13:44 49.86 49.86 49.83 49.82 10.2K
13:45 49.82 49.85 49.80 49.85 19.9K
13:46 49.86 49.86 49.83 49.83 8.6K
13:47 49.83 49.83 49.79 49.80 15.2K
13:48 49.81 49.85 49.80 49.85 12.4K
13:49 49.84 49.86 49.84 49.85 9.9K
13:50 49.86 49.87 49.85 49.85 8.0K
13:51 49.86 49.88 49.86 49.88 7.4K
13:52 49.88 49.90 49.88 49.89 5.8K
13:53 49.91 49.94 49.91 49.94 13.5K
13:54 49.94 49.94 49.92 49.92 13.0K
13:55 49.92 49.94 49.92 49.93 10.6K
13:56 49.92 49.92 49.90 49.90 16.7K
13:57 49.90 49.93 49.90 49.93 5.2K
13:58 49.93 49.93 49.92 49.93 16.2K
13:59 49.93 49.93 49.91 49.91 13.8K
14:00 49.91 49.94 49.91 49.94 12.8K
14:01 49.94 49.94 49.93 49.94 11.0K
14:02 49.94 49.96 49.94 49.94 11.5K
14:03 49.95 49.96 49.94 49.96 5.7K
14:04 49.97 49.97 49.96 49.96 5.4K
14:05 49.96 49.96 49.94 49.95 16.6K
14:06 49.96 49.99 49.96 49.98 12.1K
14:07 49.98 49.98 49.96 49.96 4.5K
14:08 49.97 49.97 49.95 49.97 22.7K
14:09 49.96 49.96 49.96 49.96 3.0K
14:10 49.96 49.96 49.95 49.95 20.6K
14:11 49.95 49.96 49.93 49.93 10.4K
14:12 49.92 49.92 49.91 49.91 3.9K
14:13 49.93 49.94 49.92 49.93 5.6K
14:14 49.93 49.93 49.92 49.92 8.5K
14:15 49.92 49.92 49.91 49.92 20.5K
14:16 49.91 49.94 49.91 49.93 44.8K
14:17 49.94 49.96 49.94 49.95 39.8K
14:18 49.95 49.96 49.95 49.96 11.6K
14:19 49.96 49.98 49.94 49.98 7.2K
14:20 49.98 49.99 49.97 49.99 8.5K
14:21 49.98 49.99 49.98 49.99 29.8K
14:22 50.00 50.00 49.99 50.00 20.2K
14:23 50.00 50.00 49.98 49.99 12.1K
14:24 50.01 50.01 50.00 50.00 39.1K
14:25 50.00 50.02 50.00 50.00 13.4K
14:26 50.01 50.02 50.00 50.02 6.8K
14:27 50.02 50.03 50.01 50.02 7.1K
14:28 50.02 50.03 50.01 50.03 6.0K
14:29 50.02 50.03 50.02 50.02 23.8K
14:30 50.03 50.03 50.01 50.02 15.2K
14:31 50.02 50.05 50.02 50.04 55.2K
14:32 50.03 50.05 50.03 50.05 4.6K
14:33 50.05 50.05 50.01 50.01 12.0K
14:34 50.03 50.05 50.03 50.04 9.8K
14:35 50.04 50.05 50.03 50.04 13.2K
14:36 50.03 50.04 50.03 50.03 40.1K
14:37 50.04 50.05 50.04 50.05 25.1K
14:38 50.05 50.06 50.03 50.04 52.1K
14:39 50.05 50.05 50.04 50.04 34.9K
14:40 50.05 50.05 50.03 50.03 25.4K
14:41 50.04 50.05 50.04 50.05 4.2K
14:42 50.05 50.05 50.03 50.04 17.6K
14:43 50.05 50.06 50.05 50.06 9.0K
14:44 50.06 50.07 50.05 50.06 30.9K
14:45 50.06 50.06 50.04 50.05 20.1K
14:46 50.05 50.07 50.05 50.06 12.3K
14:47 50.05 50.06 50.05 50.05 10.3K
14:48 50.04 50.06 50.03 50.05 10.2K
14:49 50.05 50.06 50.05 50.06 12.8K
14:50 50.06 50.06 50.04 50.05 25.3K
14:51 50.06 50.06 50.04 50.04 20.5K
14:52 50.04 50.06 50.03 50.06 12.4K
14:53 50.07 50.07 50.05 50.07 23.2K
14:54 50.07 50.07 50.05 50.07 19.0K
14:55 50.07 50.07 50.06 50.07 20.1K
14:56 50.09 50.09 50.08 50.08 11.0K
14:57 50.09 50.09 50.07 50.08 33.8K
14:58 50.08 50.10 50.08 50.10 15.3K
14:59 50.10 50.11 50.08 50.08 16.2K
15:00 50.09 50.12 50.08 50.12 13.5K
15:01 50.12 50.12 50.10 50.10 24.9K
15:02 50.10 50.11 50.09 50.09 28.8K
15:03 50.09 50.10 50.09 50.10 6.9K
15:04 50.11 50.11 50.09 50.11 27.4K
15:05 50.10 50.11 50.10 50.11 20.4K
15:06 50.11 50.12 50.11 50.12 16.4K
15:07 50.11 50.14 50.11 50.14 44.9K
15:08 50.14 50.14 50.13 50.14 7.5K
15:09 50.14 50.14 50.13 50.14 8.6K
15:10 50.14 50.15 50.14 50.14 13.0K
15:11 50.14 50.16 50.13 50.15 18.3K
15:12 50.15 50.16 50.15 50.16 22.9K
15:13 50.17 50.18 50.17 50.18 16.5K
15:14 50.18 50.18 50.17 50.18 14.2K
15:15 50.17 50.17 50.14 50.16 34.7K
15:16 50.15 50.15 50.12 50.14 38.4K
15:17 50.13 50.17 50.13 50.15 25.7K
15:18 50.15 50.15 50.12 50.14 12.9K
15:19 50.16 50.16 50.15 50.15 14.5K
15:20 50.15 50.15 50.13 50.14 8.3K
15:21 50.14 50.16 50.13 50.16 28.0K
15:22 50.16 50.16 50.13 50.13 8.2K
15:23 50.14 50.15 50.14 50.14 27.2K
15:24 50.15 50.16 50.15 50.15 13.7K
15:25 50.14 50.15 50.14 50.13 14.9K
15:26 50.13 50.13 50.10 50.10 16.0K
15:27 50.10 50.13 50.10 50.13 7.2K
15:28 50.13 50.15 50.13 50.13 30.8K
15:29 50.13 50.13 50.11 50.12 14.8K
15:30 50.12 50.13 50.09 50.10 18.4K
15:31 50.10 50.11 50.08 50.09 19.5K
15:32 50.09 50.09 50.07 50.07 17.7K
15:33 50.08 50.10 50.08 50.10 30.8K
15:34 50.10 50.11 50.08 50.10 30.1K
15:35 50.10 50.10 50.08 50.09 42.8K
15:36 50.10 50.11 50.09 50.09 27.9K
15:37 50.10 50.10 50.08 50.09 23.5K
15:38 50.08 50.11 50.08 50.10 18.2K
15:39 50.12 50.13 50.11 50.11 14.8K
15:40 50.11 50.15 50.11 50.15 35.8K
15:41 50.15 50.15 50.14 50.14 8.8K
15:42 50.15 50.16 50.14 50.14 44.6K
15:43 50.13 50.15 50.13 50.15 25.3K
15:44 50.14 50.14 50.12 50.12 17.5K
15:45 50.12 50.14 50.11 50.11 31.2K
15:46 50.12 50.14 50.11 50.14 19.1K
15:47 50.12 50.12 50.09 50.09 14.2K
15:48 50.10 50.10 50.09 50.09 11.7K
15:49 50.10 50.11 50.07 50.11 14.7K
15:50 50.07 50.09 50.04 50.04 57.0K
15:51 50.02 50.05 50.01 50.05 23.0K
15:52 50.06 50.08 50.04 50.04 22.5K
15:53 50.04 50.05 50.03 50.04 36.5K
15:54 50.06 50.07 50.04 50.04 23.4K
15:55 50.01 50.02 49.98 49.98 31.5K
15:56 49.99 50.00 49.98 49.98 19.5K
15:57 49.96 49.97 49.95 49.95 33.0K
15:58 49.94 49.95 49.93 49.93 27.9K
15:59 49.94 49.98 49.94 49.98 122.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available