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 50.25 50.30 50.25 50.27 167.2K
09:31 50.29 50.29 50.27 50.29 26.1K
09:32 50.29 50.33 50.29 50.33 4.3K
09:33 50.31 50.32 50.28 50.28 47.2K
09:34 50.27 50.30 50.26 50.28 5.9K
09:35 50.29 50.32 50.29 50.31 311.8K
09:36 50.31 50.34 50.31 50.34 24.7K
09:37 50.32 50.38 50.32 50.38 14.5K
09:38 50.38 50.38 50.37 50.38 12.1K
09:39 50.40 50.41 50.39 50.40 12.0K
09:40 50.39 50.41 50.39 50.41 6.3K
09:41 50.39 50.41 50.39 50.40 13.1K
09:42 50.41 50.45 50.40 50.44 33.0K
09:43 50.43 50.44 50.42 50.42 18.2K
09:44 50.42 50.43 50.41 50.42 11.9K
09:45 50.42 50.42 50.40 50.40 22.7K
09:46 50.40 50.45 50.40 50.45 15.9K
09:47 50.45 50.49 50.45 50.49 30.7K
09:48 50.50 50.52 50.50 50.51 64.1K
09:49 50.51 50.51 50.49 50.51 7.4K
09:50 50.50 50.50 50.49 50.50 13.8K
09:51 50.49 50.52 50.48 50.52 12.6K
09:52 50.52 50.54 50.50 50.51 9.3K
09:53 50.51 50.51 50.49 50.51 9.9K
09:54 50.51 50.51 50.51 50.51 5.9K
09:55 50.51 50.52 50.50 50.51 14.2K
09:56 50.52 50.52 50.48 50.48 12.2K
09:57 50.49 50.51 50.49 50.49 21.2K
09:58 50.48 50.49 50.47 50.49 45.2K
09:59 50.50 50.50 50.48 50.49 16.3K
10:00 50.48 50.51 50.48 50.49 29.9K
10:01 50.50 50.50 50.48 50.48 98.0K
10:02 50.49 50.51 50.49 50.51 21.6K
10:03 50.51 50.53 50.50 50.51 52.7K
10:04 50.51 50.53 50.50 50.52 39.4K
10:05 50.52 50.53 50.50 50.51 27.1K
10:06 50.51 50.51 50.49 50.49 13.7K
10:07 50.49 50.51 50.48 50.51 13.1K
10:08 50.51 50.51 50.48 50.48 26.6K
10:09 50.48 50.48 50.44 50.44 16.7K
10:10 50.45 50.48 50.45 50.48 30.0K
10:11 50.47 50.48 50.46 50.48 16.2K
10:12 50.49 50.51 50.48 50.49 46.6K
10:13 50.51 50.51 50.49 50.49 50.8K
10:14 50.48 50.48 50.43 50.44 29.2K
10:15 50.44 50.47 50.44 50.47 9.3K
10:16 50.48 50.49 50.47 50.47 7.2K
10:17 50.49 50.49 50.33 50.33 276.6K
10:18 50.34 50.39 50.30 50.30 62.3K
10:19 50.30 50.30 50.27 50.28 27.1K
10:20 50.29 50.34 50.26 50.34 48.3K
10:21 50.33 50.39 50.32 50.39 32.3K
10:22 50.39 50.43 50.39 50.41 50.0K
10:23 50.40 50.40 50.35 50.35 11.6K
10:24 50.38 50.38 50.34 50.35 22.7K
10:25 50.36 50.38 50.35 50.36 23.2K
10:26 50.34 50.35 50.33 50.34 37.2K
10:27 50.33 50.36 50.32 50.35 19.5K
10:28 50.36 50.41 50.36 50.41 22.1K
10:29 50.40 50.41 50.37 50.38 6.5K
10:30 50.37 50.42 50.36 50.42 12.9K
10:31 50.42 50.44 50.42 50.42 5.9K
10:32 50.45 50.45 50.42 50.44 8.8K
10:33 50.45 50.46 50.45 50.46 5.2K
10:34 50.46 50.48 50.45 50.48 12.6K
10:35 50.47 50.49 50.46 50.45 14.3K
10:36 50.45 50.47 50.44 50.46 42.4K
10:37 50.46 50.46 50.42 50.42 87.0K
10:38 50.42 50.43 50.40 50.42 84.6K
10:39 50.42 50.43 50.41 50.42 149.9K
10:40 50.41 50.42 50.40 50.42 10.8K
10:41 50.42 50.43 50.41 50.43 10.6K
10:42 50.44 50.47 50.44 50.47 16.1K
10:43 50.46 50.50 50.46 50.50 7.1K
10:44 50.50 50.50 50.49 50.49 10.1K
10:45 50.48 50.50 50.48 50.49 10.9K
10:46 50.48 50.49 50.38 50.43 333.7K
10:47 50.44 50.46 50.41 50.44 148.0K
10:48 50.44 50.45 50.42 50.45 71.2K
10:49 50.46 50.48 50.46 50.48 17.4K
10:50 50.48 50.48 50.44 50.45 26.8K
10:51 50.44 50.50 50.44 50.48 13.1K
10:52 50.49 50.50 50.48 50.48 23.9K
10:53 50.49 50.52 50.49 50.51 11.7K
10:54 50.52 50.53 50.50 50.51 10.7K
10:55 50.52 50.54 50.51 50.54 19.4K
10:56 50.54 50.57 50.54 50.54 17.0K
10:57 50.54 50.55 50.53 50.55 6.8K
10:58 50.55 50.55 50.51 50.52 23.3K
10:59 50.52 50.53 50.50 50.51 12.6K
11:00 50.52 50.55 50.50 50.55 11.4K
11:01 50.56 50.56 50.53 50.53 21.4K
11:02 50.54 50.54 50.51 50.52 51.1K
11:03 50.51 50.52 50.51 50.52 13.2K
11:04 50.53 50.56 50.53 50.56 8.2K
11:05 50.55 50.55 50.53 50.54 13.9K
11:06 50.54 50.54 50.50 50.50 24.3K
11:07 50.50 50.50 50.48 50.50 15.4K
11:08 50.50 50.53 50.49 50.53 13.3K
11:09 50.51 50.51 50.49 50.51 7.0K
11:10 50.50 50.50 50.48 50.50 11.1K
11:11 50.50 50.51 50.47 50.47 4.1K
11:12 50.47 50.52 50.47 50.52 4.5K
11:13 50.52 50.53 50.52 50.52 7.9K
11:14 50.53 50.54 50.52 50.54 12.3K
11:15 50.53 50.54 50.52 50.52 11.2K
11:16 50.52 50.54 50.52 50.53 7.0K
11:17 50.51 50.53 50.51 50.53 11.3K
11:18 50.55 50.55 50.52 50.52 17.2K
11:19 50.51 50.53 50.51 50.53 9.4K
11:20 50.53 50.53 50.51 50.53 11.4K
11:21 50.53 50.54 50.52 50.54 4.1K
11:22 50.54 50.55 50.53 50.55 8.8K
11:23 50.55 50.55 50.53 50.53 7.7K
11:24 50.54 50.56 50.54 50.55 5.4K
11:25 50.54 50.54 50.51 50.51 56.1K
11:26 50.50 50.51 50.49 50.50 19.9K
11:27 50.50 50.50 50.49 50.50 6.5K
11:28 50.50 50.50 50.50 50.50 7.4K
11:29 50.49 50.50 50.49 50.50 5.4K
11:30 50.49 50.50 50.48 50.49 6.5K
11:31 50.49 50.54 50.49 50.53 17.0K
11:32 50.54 50.54 50.51 50.52 6.4K
11:33 50.51 50.51 50.50 50.51 8.6K
11:34 50.51 50.51 50.50 50.50 8.3K
11:35 50.50 50.51 50.47 50.51 9.7K
11:36 50.50 50.51 50.50 50.50 3.8K
11:37 50.50 50.50 50.46 50.48 20.8K
11:38 50.45 50.47 50.45 50.46 8.0K
11:39 50.46 50.49 50.46 50.49 10.9K
11:40 50.47 50.50 50.47 50.49 24.3K
11:41 50.49 50.50 50.48 50.49 8.6K
11:42 50.48 50.49 50.48 50.48 4.4K
11:43 50.48 50.49 50.48 50.49 7.9K
11:44 50.49 50.50 50.47 50.47 27.8K
11:45 50.47 50.51 50.47 50.51 14.3K
11:46 50.51 50.51 50.47 50.47 10.4K
11:47 50.47 50.47 50.42 50.44 17.8K
11:48 50.45 50.46 50.44 50.45 13.2K
11:49 50.45 50.47 50.45 50.47 39.9K
11:50 50.48 50.48 50.47 50.47 34.1K
11:51 50.44 50.44 50.41 50.42 4.3K
11:52 50.42 50.47 50.42 50.47 41.1K
11:53 50.47 50.48 50.46 50.47 23.2K
11:54 50.47 50.47 50.44 50.44 32.9K
11:55 50.44 50.44 50.42 50.43 22.1K
11:56 50.43 50.43 50.39 50.39 4.4K
11:57 50.40 50.43 50.39 50.43 22.7K
11:58 50.43 50.44 50.41 50.44 10.5K
11:59 50.43 50.45 50.43 50.44 9.3K
12:00 50.44 50.46 50.44 50.45 8.0K
12:01 50.45 50.49 50.45 50.48 8.5K
12:02 50.49 50.49 50.47 50.49 12.7K
12:03 50.49 50.49 50.47 50.47 15.4K
12:04 50.48 50.49 50.46 50.46 13.2K
12:05 50.46 50.47 50.45 50.45 7.7K
12:06 50.47 50.48 50.46 50.47 15.1K
12:07 50.46 50.46 50.44 50.44 5.8K
12:08 50.43 50.44 50.42 50.43 6.6K
12:09 50.42 50.44 50.42 50.43 11.4K
12:10 50.44 50.46 50.43 50.46 13.5K
12:11 50.45 50.47 50.45 50.45 18.9K
12:12 50.44 50.45 50.44 50.44 27.0K
12:13 50.44 50.45 50.43 50.44 3.5K
12:14 50.44 50.45 50.43 50.45 5.7K
12:15 50.46 50.47 50.46 50.47 8.8K
12:16 50.47 50.48 50.46 50.48 28.4K
12:17 50.47 50.47 50.44 50.44 18.9K
12:18 50.43 50.43 50.42 50.42 16.4K
12:19 50.42 50.44 50.42 50.44 8.2K
12:20 50.44 50.45 50.44 50.45 14.3K
12:21 50.45 50.45 50.43 50.45 31.4K
12:22 50.45 50.48 50.44 50.48 60.8K
12:23 50.47 50.49 50.47 50.48 5.9K
12:24 50.48 50.50 50.48 50.50 15.9K
12:25 50.51 50.52 50.50 50.52 16.1K
12:26 50.51 50.51 50.50 50.51 13.7K
12:27 50.51 50.51 50.49 50.51 14.5K
12:28 50.49 50.49 50.48 50.48 13.9K
12:29 50.47 50.47 50.46 50.47 8.8K
12:30 50.47 50.49 50.47 50.48 14.1K
12:31 50.49 50.49 50.46 50.46 4.7K
12:32 50.45 50.48 50.45 50.48 5.2K
12:33 50.48 50.48 50.45 50.45 7.6K
12:34 50.45 50.45 50.44 50.44 16.3K
12:35 50.44 50.44 50.44 50.44 8.2K
12:36 50.44 50.45 50.44 50.44 11.1K
12:37 50.44 50.44 50.43 50.43 5.6K
12:38 50.43 50.43 50.41 50.42 10.7K
12:39 50.42 50.43 50.41 50.41 7.8K
12:40 50.41 50.41 50.39 50.41 23.9K
12:41 50.41 50.41 50.38 50.40 7.6K
12:42 50.40 50.41 50.40 50.41 17.3K
12:43 50.41 50.42 50.41 50.42 9.8K
12:44 50.43 50.45 50.43 50.44 28.6K
12:45 50.45 50.46 50.44 50.44 32.2K
12:46 50.45 50.46 50.45 50.46 73.3K
12:47 50.45 50.47 50.44 50.47 20.3K
12:48 50.46 50.46 50.44 50.44 5.1K
12:49 50.44 50.45 50.43 50.45 3.6K
12:50 50.45 50.45 50.43 50.43 15.2K
12:51 50.44 50.44 50.42 50.42 4.3K
12:52 50.43 50.43 50.40 50.41 26.4K
12:53 50.41 50.42 50.41 50.41 4.1K
12:54 50.40 50.40 50.39 50.40 3.8K
12:55 50.40 50.40 50.38 50.38 45.8K
12:56 50.36 50.39 50.36 50.37 11.2K
12:57 50.36 50.36 50.34 50.34 3.2K
12:58 50.33 50.35 50.33 50.35 5.0K
12:59 50.35 50.37 50.35 50.36 11.1K
13:00 50.36 50.36 50.33 50.33 7.0K
13:01 50.33 50.34 50.32 50.34 14.0K
13:02 50.34 50.34 50.32 50.34 4.4K
13:03 50.34 50.37 50.34 50.37 8.7K
13:04 50.36 50.36 50.35 50.36 8.5K
13:05 50.36 50.39 50.36 50.38 12.4K
13:06 50.39 50.39 50.38 50.39 27.5K
13:07 50.39 50.39 50.37 50.38 10.4K
13:08 50.37 50.38 50.36 50.37 33.9K
13:09 50.37 50.39 50.36 50.37 7.3K
13:10 50.37 50.38 50.36 50.38 4.1K
13:11 50.38 50.38 50.38 50.38 7.2K
13:12 50.38 50.38 50.36 50.37 19.1K
13:13 50.37 50.39 50.37 50.39 5.7K
13:14 50.38 50.39 50.38 50.38 2.5K
13:15 50.37 50.39 50.36 50.36 3.1K
13:16 50.38 50.38 50.35 50.35 4.8K
13:17 50.34 50.35 50.33 50.33 82.4K
13:18 50.34 50.36 50.33 50.36 5.5K
13:19 50.36 50.36 50.34 50.34 10.7K
13:20 50.35 50.35 50.34 50.35 7.5K
13:21 50.35 50.36 50.34 50.34 14.5K
13:22 50.34 50.34 50.32 50.32 10.3K
13:23 50.32 50.32 50.30 50.30 4.0K
13:24 50.30 50.32 50.30 50.31 36.0K
13:25 50.31 50.31 50.28 50.28 10.8K
13:26 50.31 50.31 50.30 50.31 5.6K
13:27 50.31 50.33 50.31 50.31 6.8K
13:28 50.31 50.31 50.30 50.30 8.8K
13:29 50.31 50.31 50.29 50.30 5.6K
13:30 50.30 50.34 50.30 50.34 14.0K
13:31 50.34 50.34 50.32 50.33 4.8K
13:32 50.32 50.34 50.31 50.32 5.1K
13:33 50.32 50.32 50.29 50.29 5.6K
13:34 50.30 50.32 50.30 50.30 18.4K
13:35 50.31 50.32 50.30 50.31 12.0K
13:36 50.29 50.31 50.29 50.31 6.6K
13:37 50.32 50.34 50.32 50.34 3.1K
13:38 50.35 50.36 50.34 50.35 8.9K
13:39 50.35 50.35 50.35 50.35 9.4K
13:40 50.36 50.39 50.36 50.39 6.6K
13:41 50.39 50.39 50.37 50.37 8.9K
13:42 50.37 50.38 50.36 50.37 15.5K
13:43 50.36 50.38 50.36 50.38 9.1K
13:44 50.38 50.38 50.38 50.38 10.9K
13:45 50.37 50.38 50.34 50.35 10.4K
13:46 50.37 50.37 50.35 50.36 64.9K
13:47 50.36 50.37 50.35 50.35 55.7K
13:48 50.36 50.37 50.34 50.37 12.6K
13:49 50.37 50.37 50.36 50.36 5.5K
13:50 50.36 50.37 50.36 50.36 13.1K
13:51 50.35 50.37 50.34 50.34 20.8K
13:52 50.33 50.33 50.32 50.33 5.5K
13:53 50.29 50.31 50.28 50.28 35.3K
13:54 50.29 50.29 50.27 50.29 14.7K
13:55 50.28 50.30 50.28 50.29 8.6K
13:56 50.29 50.30 50.28 50.28 9.0K
13:57 50.28 50.30 50.28 50.30 10.4K
13:58 50.29 50.33 50.29 50.32 16.5K
13:59 50.32 50.32 50.31 50.32 3.2K
14:00 50.31 50.33 50.31 50.33 6.1K
14:01 50.32 50.32 50.28 50.28 21.2K
14:02 50.28 50.29 50.27 50.27 4.3K
14:03 50.29 50.29 50.27 50.28 6.8K
14:04 50.29 50.30 50.27 50.29 10.3K
14:05 50.28 50.30 50.26 50.26 18.5K
14:06 50.27 50.29 50.27 50.28 51.2K
14:07 50.27 50.29 50.26 50.29 14.9K
14:08 50.30 50.30 50.29 50.29 27.1K
14:09 50.29 50.31 50.29 50.31 5.1K
14:10 50.31 50.31 50.29 50.29 19.7K
14:11 50.29 50.30 50.28 50.29 16.8K
14:12 50.28 50.29 50.28 50.28 10.4K
14:13 50.28 50.28 50.28 50.27 3.5K
14:14 50.27 50.27 50.24 50.26 17.5K
14:15 50.26 50.27 50.24 50.24 12.4K
14:16 50.24 50.27 50.24 50.27 30.2K
14:17 50.26 50.26 50.25 50.25 26.7K
14:18 50.26 50.28 50.26 50.27 24.4K
14:19 50.26 50.26 50.25 50.25 14.7K
14:20 50.26 50.26 50.25 50.26 30.4K
14:21 50.24 50.26 50.24 50.25 18.3K
14:22 50.26 50.28 50.26 50.28 22.3K
14:23 50.29 50.29 50.28 50.28 19.4K
14:24 50.27 50.27 50.27 50.27 2.6K
14:25 50.26 50.30 50.26 50.30 69.9K
14:26 50.30 50.30 50.28 50.28 7.3K
14:27 50.28 50.29 50.26 50.26 27.1K
14:28 50.28 50.28 50.28 50.28 7.0K
14:29 50.28 50.28 50.28 50.28 20.9K
14:30 50.28 50.30 50.28 50.30 17.9K
14:31 50.30 50.32 50.30 50.32 124.4K
14:32 50.32 50.33 50.32 50.33 56.7K
14:33 50.33 50.33 50.32 50.32 20.1K
14:34 50.33 50.33 50.32 50.32 30.8K
14:35 50.33 50.33 50.32 50.32 7.9K
14:36 50.33 50.33 50.32 50.32 19.3K
14:37 50.32 50.32 50.29 50.29 15.2K
14:38 50.30 50.31 50.29 50.30 28.5K
14:39 50.29 50.31 50.29 50.31 10.2K
14:40 50.31 50.32 50.31 50.31 21.5K
14:41 50.31 50.34 50.30 50.33 6.8K
14:42 50.35 50.35 50.32 50.33 12.7K
14:43 50.34 50.34 50.32 50.33 9.3K
14:44 50.33 50.37 50.33 50.37 12.1K
14:45 50.37 50.38 50.37 50.38 6.3K
14:46 50.37 50.39 50.37 50.37 34.9K
14:47 50.37 50.38 50.36 50.36 13.4K
14:48 50.37 50.37 50.34 50.36 7.9K
14:49 50.36 50.36 50.35 50.36 1.7K
14:50 50.35 50.36 50.35 50.35 25.0K
14:51 50.36 50.37 50.35 50.37 19.1K
14:52 50.37 50.38 50.34 50.34 17.3K
14:53 50.35 50.37 50.35 50.37 9.9K
14:54 50.37 50.38 50.37 50.38 10.2K
14:55 50.38 50.38 50.37 50.38 12.5K
14:56 50.37 50.39 50.37 50.38 21.2K
14:57 50.38 50.38 50.37 50.37 12.6K
14:58 50.38 50.38 50.37 50.37 7.3K
14:59 50.38 50.38 50.37 50.37 11.0K
15:00 50.35 50.37 50.35 50.37 9.8K
15:01 50.36 50.36 50.33 50.33 10.6K
15:02 50.35 50.35 50.33 50.34 12.7K
15:03 50.34 50.35 50.34 50.34 49.6K
15:04 50.34 50.36 50.34 50.36 18.0K
15:05 50.36 50.36 50.35 50.36 4.0K
15:06 50.36 50.37 50.36 50.36 3.8K
15:07 50.38 50.38 50.36 50.37 19.8K
15:08 50.38 50.38 50.37 50.38 43.1K
15:09 50.37 50.37 50.36 50.37 23.0K
15:10 50.36 50.37 50.36 50.37 19.5K
15:11 50.37 50.37 50.36 50.36 13.4K
15:12 50.36 50.38 50.36 50.38 27.7K
15:13 50.38 50.40 50.38 50.40 27.3K
15:14 50.40 50.42 50.40 50.41 24.7K
15:15 50.41 50.42 50.40 50.42 32.0K
15:16 50.41 50.42 50.41 50.42 64.4K
15:17 50.42 50.43 50.41 50.43 9.2K
15:18 50.43 50.44 50.43 50.44 56.3K
15:19 50.43 50.44 50.43 50.43 15.5K
15:20 50.44 50.44 50.41 50.41 8.6K
15:21 50.42 50.43 50.42 50.43 12.6K
15:22 50.43 50.44 50.42 50.43 14.8K
15:23 50.44 50.44 50.40 50.41 16.5K
15:24 50.41 50.41 50.39 50.40 16.7K
15:25 50.39 50.39 50.37 50.38 28.4K
15:26 50.38 50.38 50.37 50.38 17.9K
15:27 50.37 50.37 50.36 50.37 59.0K
15:28 50.37 50.38 50.35 50.38 15.5K
15:29 50.38 50.40 50.37 50.40 33.3K
15:30 50.40 50.42 50.40 50.41 13.6K
15:31 50.40 50.41 50.39 50.39 12.0K
15:32 50.38 50.41 50.38 50.40 34.2K
15:33 50.40 50.41 50.40 50.40 11.9K
15:34 50.41 50.41 50.39 50.39 11.2K
15:35 50.39 50.41 50.38 50.40 20.4K
15:36 50.41 50.42 50.38 50.38 22.5K
15:37 50.39 50.40 50.38 50.39 31.1K
15:38 50.39 50.39 50.37 50.39 13.3K
15:39 50.39 50.39 50.37 50.38 36.2K
15:40 50.37 50.38 50.37 50.37 16.9K
15:41 50.38 50.40 50.37 50.39 20.9K
15:42 50.38 50.39 50.37 50.39 8.5K
15:43 50.39 50.40 50.38 50.39 16.4K
15:44 50.39 50.39 50.38 50.39 10.4K
15:45 50.39 50.39 50.36 50.36 326.3K
15:46 50.36 50.36 50.36 50.35 25.9K
15:47 50.34 50.34 50.32 50.34 33.2K
15:48 50.34 50.35 50.32 50.33 31.2K
15:49 50.33 50.34 50.33 50.34 10.6K
15:50 50.34 50.37 50.34 50.37 41.2K
15:51 50.37 50.37 50.36 50.37 8.9K
15:52 50.37 50.38 50.35 50.37 26.8K
15:53 50.37 50.38 50.37 50.37 15.6K
15:54 50.37 50.39 50.35 50.35 8.7K
15:55 50.36 50.36 50.31 50.31 23.4K
15:56 50.31 50.33 50.31 50.33 17.9K
15:57 50.32 50.32 50.32 50.32 22.4K
15:58 50.32 50.32 50.31 50.31 36.4K
15:59 50.32 50.34 50.31 50.32 208.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available