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 50.36 50.41 50.36 50.39 150.9K
09:31 50.36 50.42 50.36 50.42 21.7K
09:32 50.41 50.41 50.39 50.40 8.6K
09:33 50.39 50.41 50.36 50.38 31.7K
09:34 50.37 50.42 50.37 50.41 13.2K
09:35 50.40 50.42 50.38 50.42 23.8K
09:36 50.41 50.45 50.41 50.44 9.3K
09:37 50.44 50.46 50.44 50.45 17.9K
09:38 50.45 50.47 50.44 50.45 42.8K
09:39 50.44 50.45 50.43 50.45 9.8K
09:40 50.42 50.45 50.42 50.44 15.1K
09:41 50.43 50.48 50.43 50.47 39.3K
09:42 50.46 50.48 50.46 50.48 22.6K
09:43 50.47 50.48 50.44 50.45 21.6K
09:44 50.44 50.44 50.42 50.44 9.7K
09:45 50.44 50.45 50.42 50.42 42.8K
09:46 50.42 50.45 50.42 50.43 14.6K
09:47 50.42 50.44 50.40 50.44 12.5K
09:48 50.43 50.45 50.40 50.45 9.0K
09:49 50.44 50.45 50.42 50.42 18.0K
09:50 50.42 50.43 50.40 50.43 13.4K
09:51 50.44 50.45 50.40 50.42 25.3K
09:52 50.42 50.43 50.41 50.42 66.4K
09:53 50.41 50.41 50.37 50.39 8.9K
09:54 50.38 50.39 50.36 50.37 12.4K
09:55 50.37 50.37 50.35 50.36 10.6K
09:56 50.36 50.38 50.35 50.37 6.5K
09:57 50.37 50.40 50.37 50.40 7.0K
09:58 50.41 50.41 50.38 50.38 7.3K
09:59 50.37 50.37 50.35 50.35 12.7K
10:00 50.34 50.38 50.34 50.38 36.0K
10:01 50.38 50.38 50.36 50.36 48.6K
10:02 50.37 50.40 50.37 50.39 22.4K
10:03 50.40 50.41 50.39 50.41 14.8K
10:04 50.43 50.44 50.42 50.43 11.2K
10:05 50.43 50.46 50.43 50.45 16.2K
10:06 50.46 50.46 50.44 50.45 19.5K
10:07 50.47 50.48 50.41 50.44 13.4K
10:08 50.45 50.45 50.43 50.43 17.1K
10:09 50.43 50.43 50.41 50.43 21.4K
10:10 50.41 50.44 50.41 50.43 39.8K
10:11 50.42 50.42 50.40 50.42 80.4K
10:12 50.43 50.43 50.42 50.42 15.0K
10:13 50.40 50.41 50.39 50.39 93.2K
10:14 50.37 50.38 50.36 50.37 25.6K
10:15 50.37 50.37 50.36 50.36 13.1K
10:16 50.36 50.36 50.34 50.33 6.7K
10:17 50.33 50.35 50.33 50.34 70.8K
10:18 50.34 50.37 50.34 50.36 5.3K
10:19 50.36 50.38 50.35 50.38 7.9K
10:20 50.38 50.40 50.37 50.39 13.5K
10:21 50.40 50.41 50.40 50.41 48.5K
10:22 50.41 50.42 50.41 50.41 17.5K
10:23 50.42 50.42 50.40 50.40 186.7K
10:24 50.41 50.42 50.41 50.42 28.6K
10:25 50.42 50.45 50.41 50.45 14.3K
10:26 50.46 50.46 50.41 50.41 20.9K
10:27 50.41 50.42 50.39 50.41 18.9K
10:28 50.41 50.43 50.41 50.41 29.3K
10:29 50.41 50.42 50.40 50.41 10.3K
10:30 50.41 50.43 50.41 50.43 21.4K
10:31 50.42 50.42 50.41 50.42 15.7K
10:32 50.44 50.45 50.42 50.42 45.0K
10:33 50.42 50.42 50.40 50.42 27.3K
10:34 50.41 50.41 50.39 50.40 8.2K
10:35 50.41 50.42 50.40 50.42 9.0K
10:36 50.42 50.42 50.39 50.39 16.6K
10:37 50.40 50.40 50.40 50.40 3.1K
10:38 50.40 50.41 50.40 50.40 19.2K
10:39 50.40 50.41 50.39 50.41 9.8K
10:40 50.43 50.44 50.42 50.44 6.6K
10:41 50.44 50.44 50.44 50.44 5.4K
10:42 50.44 50.45 50.43 50.44 72.7K
10:43 50.45 50.47 50.44 50.47 10.1K
10:44 50.47 50.47 50.46 50.47 7.8K
10:45 50.47 50.48 50.46 50.48 11.7K
10:46 50.47 50.49 50.46 50.49 12.9K
10:47 50.50 50.50 50.48 50.49 18.4K
10:48 50.48 50.49 50.48 50.49 6.6K
10:49 50.49 50.51 50.49 50.50 8.2K
10:50 50.49 50.50 50.49 50.50 17.7K
10:51 50.49 50.50 50.49 50.50 11.6K
10:52 50.51 50.53 50.51 50.53 14.7K
10:53 50.53 50.53 50.52 50.52 10.6K
10:54 50.52 50.52 50.52 50.52 4.4K
10:55 50.51 50.51 50.49 50.51 21.0K
10:56 50.50 50.50 50.48 50.48 51.0K
10:57 50.49 50.52 50.49 50.52 22.5K
10:58 50.53 50.54 50.53 50.54 16.6K
10:59 50.53 50.54 50.53 50.54 117.3K
11:00 50.55 50.57 50.55 50.56 24.8K
11:01 50.54 50.54 50.53 50.53 11.9K
11:02 50.54 50.55 50.54 50.55 30.5K
11:03 50.54 50.55 50.54 50.54 25.3K
11:04 50.55 50.56 50.54 50.54 12.3K
11:05 50.54 50.55 50.54 50.55 12.7K
11:06 50.56 50.56 50.54 50.55 20.8K
11:07 50.55 50.57 50.55 50.57 5.2K
11:08 50.58 50.59 50.58 50.59 43.1K
11:09 50.58 50.58 50.56 50.56 96.0K
11:10 50.57 50.58 50.56 50.57 7.9K
11:11 50.57 50.57 50.56 50.57 9.5K
11:12 50.57 50.58 50.57 50.57 15.2K
11:13 50.58 50.58 50.58 50.58 3.0K
11:14 50.57 50.58 50.57 50.57 17.8K
11:15 50.58 50.58 50.56 50.56 31.3K
11:16 50.55 50.55 50.53 50.55 15.6K
11:17 50.55 50.56 50.55 50.55 8.1K
11:18 50.54 50.56 50.54 50.55 8.3K
11:19 50.55 50.58 50.55 50.56 15.0K
11:20 50.57 50.57 50.55 50.57 28.9K
11:21 50.57 50.57 50.57 50.57 7.0K
11:22 50.58 50.61 50.58 50.61 35.9K
11:23 50.62 50.62 50.62 50.62 6.6K
11:24 50.62 50.63 50.62 50.62 39.0K
11:25 50.63 50.64 50.63 50.63 28.0K
11:26 50.64 50.65 50.64 50.65 7.8K
11:27 50.65 50.66 50.63 50.64 16.5K
11:28 50.64 50.65 50.64 50.65 11.3K
11:29 50.66 50.67 50.65 50.65 14.2K
11:30 50.67 50.67 50.65 50.65 20.8K
11:31 50.65 50.65 50.63 50.64 20.1K
11:32 50.64 50.66 50.64 50.66 3.1K
11:33 50.66 50.69 50.66 50.68 15.6K
11:34 50.69 50.69 50.68 50.69 7.0K
11:35 50.68 50.68 50.65 50.65 24.7K
11:36 50.65 50.66 50.64 50.64 28.9K
11:37 50.63 50.64 50.63 50.64 3.5K
11:38 50.63 50.64 50.63 50.64 9.7K
11:39 50.63 50.63 50.63 50.63 17.6K
11:40 50.62 50.63 50.62 50.62 24.3K
11:41 50.62 50.62 50.61 50.61 5.4K
11:42 50.62 50.62 50.62 50.62 2.4K
11:43 50.61 50.62 50.60 50.62 13.5K
11:44 50.62 50.63 50.62 50.62 8.6K
11:45 50.63 50.64 50.61 50.61 12.7K
11:46 50.60 50.61 50.58 50.59 5.4K
11:47 50.61 50.63 50.61 50.61 23.7K
11:48 50.60 50.62 50.60 50.61 6.7K
11:49 50.59 50.60 50.58 50.59 17.9K
11:50 50.59 50.60 50.58 50.59 10.3K
11:51 50.59 50.62 50.59 50.60 5.0K
11:52 50.59 50.60 50.58 50.60 9.3K
11:53 50.60 50.61 50.59 50.59 7.7K
11:54 50.59 50.59 50.57 50.57 2.1K
11:55 50.57 50.59 50.56 50.59 22.3K
11:56 50.60 50.60 50.59 50.59 17.1K
11:57 50.59 50.61 50.59 50.60 8.3K
11:58 50.59 50.59 50.57 50.57 5.1K
11:59 50.57 50.57 50.55 50.57 18.5K
12:00 50.57 50.57 50.55 50.56 14.8K
12:01 50.56 50.56 50.54 50.54 21.0K
12:02 50.55 50.55 50.54 50.54 3.8K
12:03 50.55 50.56 50.55 50.56 3.3K
12:04 50.56 50.57 50.55 50.57 19.6K
12:05 50.56 50.56 50.52 50.52 14.7K
12:06 50.52 50.52 50.50 50.50 6.4K
12:07 50.49 50.52 50.49 50.52 8.4K
12:08 50.51 50.53 50.51 50.53 21.9K
12:09 50.53 50.53 50.53 50.53 5.5K
12:10 50.54 50.55 50.54 50.55 4.4K
12:11 50.55 50.57 50.55 50.56 8.4K
12:12 50.58 50.58 50.55 50.55 14.2K
12:13 50.55 50.56 50.55 50.55 8.6K
12:14 50.56 50.56 50.55 50.56 17.0K
12:15 50.57 50.57 50.55 50.57 9.8K
12:16 50.57 50.57 50.54 50.54 4.9K
12:17 50.54 50.54 50.52 50.52 11.0K
12:18 50.52 50.54 50.52 50.54 8.6K
12:19 50.53 50.53 50.52 50.52 5.0K
12:20 50.53 50.53 50.50 50.50 17.1K
12:21 50.50 50.52 50.50 50.50 5.8K
12:22 50.51 50.51 50.50 50.50 10.8K
12:23 50.50 50.51 50.48 50.48 15.0K
12:24 50.49 50.53 50.49 50.53 5.4K
12:25 50.53 50.54 50.52 50.54 17.9K
12:26 50.54 50.54 50.53 50.53 24.5K
12:27 50.53 50.53 50.52 50.52 5.0K
12:28 50.52 50.52 50.51 50.52 12.4K
12:29 50.52 50.53 50.51 50.51 8.9K
12:30 50.51 50.52 50.50 50.51 17.9K
12:31 50.52 50.53 50.52 50.53 13.6K
12:32 50.54 50.54 50.52 50.52 19.4K
12:33 50.52 50.54 50.52 50.54 5.5K
12:34 50.54 50.57 50.54 50.56 4.4K
12:35 50.57 50.57 50.52 50.52 11.9K
12:36 50.52 50.52 50.51 50.52 7.1K
12:37 50.50 50.50 50.48 50.49 7.7K
12:38 50.50 50.50 50.49 50.50 11.2K
12:39 50.49 50.49 50.49 50.49 2.6K
12:40 50.50 50.50 50.47 50.47 10.6K
12:41 50.48 50.51 50.48 50.51 96.4K
12:42 50.52 50.52 50.50 50.52 10.5K
12:43 50.53 50.53 50.53 50.53 1.9K
12:44 50.53 50.54 50.53 50.54 44.6K
12:45 50.54 50.54 50.51 50.51 13.1K
12:46 50.50 50.50 50.49 50.50 32.6K
12:47 50.50 50.50 50.49 50.50 37.3K
12:48 50.50 50.50 50.50 50.50 3.4K
12:49 50.49 50.51 50.49 50.51 11.4K
12:50 50.49 50.50 50.49 50.50 9.4K
12:51 50.50 50.51 50.50 50.50 22.0K
12:52 50.51 50.51 50.49 50.50 13.4K
12:53 50.50 50.51 50.49 50.51 20.8K
12:54 50.51 50.51 50.50 50.51 12.2K
12:55 50.51 50.51 50.49 50.51 12.0K
12:56 50.50 50.51 50.50 50.50 6.8K
12:57 50.49 50.49 50.48 50.49 8.5K
12:58 50.50 50.51 50.50 50.51 8.7K
12:59 50.51 50.51 50.48 50.50 13.1K
13:00 50.47 50.48 50.47 50.47 26.3K
13:01 50.49 50.49 50.47 50.48 21.0K
13:02 50.48 50.49 50.47 50.48 11.4K
13:03 50.48 50.49 50.48 50.49 9.0K
13:04 50.48 50.48 50.46 50.46 20.3K
13:05 50.47 50.50 50.46 50.49 35.6K
13:06 50.48 50.51 50.48 50.49 5.6K
13:07 50.50 50.51 50.50 50.51 24.8K
13:08 50.51 50.51 50.49 50.50 8.8K
13:09 50.50 50.50 50.48 50.48 6.8K
13:10 50.49 50.49 50.48 50.48 8.8K
13:11 50.48 50.48 50.47 50.48 47.8K
13:12 50.46 50.48 50.46 50.48 5.5K
13:13 50.48 50.49 50.48 50.49 5.8K
13:14 50.49 50.51 50.48 50.49 16.7K
13:15 50.49 50.50 50.48 50.50 8.0K
13:16 50.50 50.50 50.50 50.50 5.6K
13:17 50.51 50.52 50.50 50.52 8.9K
13:18 50.52 50.53 50.51 50.53 12.1K
13:19 50.54 50.54 50.53 50.54 9.0K
13:20 50.53 50.55 50.53 50.53 10.7K
13:21 50.54 50.55 50.53 50.55 13.4K
13:22 50.55 50.55 50.54 50.55 3.3K
13:23 50.55 50.55 50.51 50.51 5.0K
13:24 50.50 50.52 50.50 50.51 6.3K
13:25 50.51 50.52 50.51 50.52 6.6K
13:26 50.52 50.52 50.51 50.52 2.3K
13:27 50.52 50.52 50.52 50.52 0.8K
13:28 50.54 50.56 50.54 50.55 47.1K
13:29 50.56 50.56 50.56 50.56 11.4K
13:30 50.55 50.55 50.44 50.48 63.5K
13:31 50.46 50.46 50.36 50.37 47.1K
13:32 50.37 50.44 50.37 50.43 17.4K
13:33 50.41 50.44 50.39 50.44 19.4K
13:34 50.43 50.45 50.42 50.42 10.6K
13:35 50.41 50.46 50.41 50.44 25.2K
13:36 50.43 50.44 50.43 50.44 13.7K
13:37 50.44 50.45 50.44 50.45 19.0K
13:38 50.46 50.46 50.42 50.42 44.9K
13:39 50.43 50.44 50.39 50.40 20.5K
13:40 50.38 50.38 50.35 50.37 16.5K
13:41 50.35 50.35 50.32 50.33 11.3K
13:42 50.34 50.36 50.34 50.34 12.9K
13:43 50.35 50.37 50.35 50.36 11.0K
13:44 50.37 50.37 50.35 50.35 9.4K
13:45 50.34 50.34 50.32 50.32 15.3K
13:46 50.32 50.35 50.30 50.31 24.4K
13:47 50.31 50.31 50.26 50.26 18.5K
13:48 50.27 50.30 50.27 50.28 8.3K
13:49 50.29 50.29 50.27 50.27 18.9K
13:50 50.28 50.28 50.23 50.24 40.2K
13:51 50.23 50.28 50.23 50.25 37.9K
13:52 50.26 50.30 50.24 50.30 17.1K
13:53 50.29 50.29 50.27 50.27 11.3K
13:54 50.26 50.26 50.23 50.23 11.2K
13:55 50.25 50.27 50.22 50.22 15.6K
13:56 50.21 50.22 50.20 50.20 31.6K
13:57 50.19 50.19 50.13 50.13 69.7K
13:58 50.16 50.16 50.11 50.14 52.3K
13:59 50.13 50.13 50.12 50.12 24.9K
14:00 50.14 50.22 50.14 50.19 122.1K
14:01 50.17 50.18 50.14 50.16 74.9K
14:02 50.14 50.17 50.14 50.17 52.4K
14:03 50.18 50.18 50.17 50.18 34.2K
14:04 50.20 50.20 50.19 50.20 10.1K
14:05 50.21 50.22 50.19 50.22 20.5K
14:06 50.21 50.23 50.21 50.23 11.0K
14:07 50.23 50.23 50.19 50.20 29.6K
14:08 50.19 50.20 50.17 50.17 27.8K
14:09 50.16 50.21 50.15 50.20 10.0K
14:10 50.22 50.22 50.20 50.21 36.0K
14:11 50.21 50.22 50.20 50.20 45.3K
14:12 50.20 50.21 50.19 50.20 14.1K
14:13 50.19 50.19 50.16 50.17 25.9K
14:14 50.19 50.22 50.19 50.22 37.0K
14:15 50.22 50.22 50.20 50.21 19.7K
14:16 50.21 50.21 50.18 50.19 17.9K
14:17 50.18 50.18 50.16 50.17 15.0K
14:18 50.17 50.18 50.14 50.15 7.8K
14:19 50.15 50.16 50.14 50.16 5.1K
14:20 50.15 50.16 50.14 50.14 16.5K
14:21 50.15 50.19 50.15 50.19 12.2K
14:22 50.19 50.21 50.16 50.21 25.6K
14:23 50.22 50.24 50.21 50.23 28.9K
14:24 50.24 50.25 50.24 50.24 9.0K
14:25 50.24 50.25 50.23 50.24 26.4K
14:26 50.25 50.27 50.25 50.27 27.4K
14:27 50.27 50.28 50.24 50.25 101.2K
14:28 50.25 50.25 50.23 50.23 13.9K
14:29 50.24 50.24 50.23 50.23 21.4K
14:30 50.23 50.25 50.21 50.21 6.8K
14:31 50.21 50.23 50.21 50.21 19.4K
14:32 50.21 50.22 50.20 50.21 31.5K
14:33 50.21 50.22 50.21 50.21 49.1K
14:34 50.22 50.24 50.20 50.20 65.6K
14:35 50.20 50.20 50.17 50.18 21.1K
14:36 50.18 50.20 50.18 50.19 4.5K
14:37 50.19 50.19 50.16 50.16 21.1K
14:38 50.15 50.15 50.12 50.13 28.1K
14:39 50.13 50.14 50.13 50.14 7.7K
14:40 50.14 50.15 50.11 50.11 22.1K
14:41 50.11 50.11 50.09 50.09 17.0K
14:42 50.10 50.12 50.10 50.12 5.9K
14:43 50.10 50.10 50.08 50.09 9.8K
14:44 50.09 50.11 50.09 50.11 26.3K
14:45 50.11 50.13 50.10 50.10 8.3K
14:46 50.11 50.12 50.11 50.12 12.9K
14:47 50.11 50.14 50.11 50.11 17.3K
14:48 50.12 50.12 50.10 50.11 11.6K
14:49 50.11 50.11 50.09 50.10 13.3K
14:50 50.10 50.10 50.09 50.10 10.4K
14:51 50.10 50.11 50.10 50.10 25.2K
14:52 50.10 50.11 50.10 50.10 45.9K
14:53 50.11 50.12 50.10 50.10 11.7K
14:54 50.10 50.10 50.09 50.09 4.1K
14:55 50.09 50.13 50.09 50.11 11.8K
14:56 50.12 50.13 50.12 50.13 27.7K
14:57 50.12 50.12 50.11 50.11 13.1K
14:58 50.10 50.10 50.09 50.09 30.8K
14:59 50.08 50.09 50.07 50.07 15.2K
15:00 50.08 50.09 50.07 50.09 18.8K
15:01 50.10 50.11 50.10 50.11 17.5K
15:02 50.10 50.10 50.08 50.09 35.0K
15:03 50.09 50.09 50.08 50.09 20.9K
15:04 50.08 50.08 50.05 50.06 47.9K
15:05 50.07 50.09 50.07 50.09 177.3K
15:06 50.09 50.09 50.07 50.07 61.5K
15:07 50.07 50.08 50.06 50.07 30.6K
15:08 50.07 50.07 50.05 50.06 31.3K
15:09 50.06 50.07 50.05 50.05 160.9K
15:10 50.04 50.05 50.03 50.03 31.5K
15:11 50.03 50.04 50.02 50.04 17.5K
15:12 50.04 50.09 50.04 50.09 37.6K
15:13 50.09 50.10 50.08 50.09 40.4K
15:14 50.10 50.10 50.10 50.09 126.5K
15:15 50.07 50.11 50.07 50.10 19.6K
15:16 50.10 50.10 50.08 50.08 132.1K
15:17 50.08 50.09 50.06 50.06 52.1K
15:18 50.06 50.07 50.04 50.05 20.5K
15:19 50.05 50.06 50.04 50.04 19.4K
15:20 50.04 50.04 50.01 50.03 36.8K
15:21 50.04 50.06 50.03 50.06 18.2K
15:22 50.05 50.05 50.02 50.04 11.8K
15:23 50.04 50.06 50.04 50.05 33.4K
15:24 50.04 50.04 50.02 50.03 16.3K
15:25 50.03 50.03 50.01 50.02 15.0K
15:26 50.03 50.03 50.01 50.02 20.3K
15:27 50.02 50.04 50.01 50.04 51.7K
15:28 50.03 50.04 50.02 50.02 22.1K
15:29 50.01 50.02 50.00 50.01 39.5K
15:30 50.04 50.07 50.02 50.07 45.1K
15:31 50.06 50.06 50.03 50.03 21.7K
15:32 50.06 50.07 50.05 50.07 27.2K
15:33 50.08 50.09 50.05 50.05 49.9K
15:34 50.04 50.06 50.04 50.05 48.9K
15:35 50.04 50.06 50.03 50.05 18.4K
15:36 50.06 50.06 50.04 50.04 33.2K
15:37 50.04 50.04 50.02 50.04 16.1K
15:38 50.05 50.06 50.04 50.06 32.7K
15:39 50.05 50.08 50.05 50.08 5.2K
15:40 50.09 50.10 50.07 50.10 28.4K
15:41 50.11 50.13 50.10 50.13 20.8K
15:42 50.12 50.12 50.09 50.11 36.9K
15:43 50.11 50.12 50.10 50.11 17.0K
15:44 50.12 50.12 50.10 50.10 15.6K
15:45 50.10 50.14 50.09 50.13 53.3K
15:46 50.12 50.12 50.10 50.10 13.3K
15:47 50.11 50.12 50.10 50.09 17.7K
15:48 50.09 50.11 50.08 50.10 18.6K
15:49 50.12 50.14 50.12 50.14 40.8K
15:50 50.19 50.21 50.16 50.21 65.3K
15:51 50.22 50.23 50.20 50.23 42.2K
15:52 50.23 50.23 50.21 50.23 47.4K
15:53 50.23 50.23 50.20 50.20 9.4K
15:54 50.22 50.25 50.22 50.24 55.2K
15:55 50.23 50.23 50.18 50.22 181.1K
15:56 50.23 50.25 50.23 50.24 28.9K
15:57 50.25 50.25 50.22 50.22 62.1K
15:58 50.23 50.23 50.19 50.21 78.7K
15:59 50.20 50.21 50.19 50.21 56.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available