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 50.60 50.66 50.58 50.65 140.5K
09:31 50.65 50.66 50.60 50.60 20.0K
09:32 50.60 50.62 50.58 50.59 13.2K
09:33 50.56 50.61 50.56 50.61 22.0K
09:34 50.64 50.67 50.62 50.62 125.1K
09:35 50.63 50.63 50.60 50.62 38.4K
09:36 50.64 50.64 50.60 50.60 89.2K
09:37 50.60 50.61 50.59 50.59 8.8K
09:38 50.60 50.60 50.59 50.59 11.1K
09:39 50.60 50.60 50.58 50.59 22.8K
09:40 50.59 50.59 50.58 50.59 16.0K
09:41 50.60 50.66 50.60 50.65 35.4K
09:42 50.64 50.65 50.64 50.65 8.0K
09:43 50.67 50.69 50.66 50.66 25.9K
09:44 50.65 50.67 50.64 50.66 13.1K
09:45 50.65 50.65 50.62 50.65 10.5K
09:46 50.64 50.64 50.61 50.62 23.5K
09:47 50.61 50.63 50.61 50.63 34.9K
09:48 50.63 50.66 50.63 50.65 37.1K
09:49 50.66 50.69 50.63 50.69 22.8K
09:50 50.69 50.71 50.68 50.69 23.1K
09:51 50.70 50.72 50.69 50.69 40.5K
09:52 50.69 50.71 50.69 50.70 35.1K
09:53 50.71 50.73 50.70 50.71 57.2K
09:54 50.72 50.74 50.72 50.72 85.3K
09:55 50.73 50.75 50.73 50.73 42.4K
09:56 50.73 50.74 50.70 50.71 28.7K
09:57 50.70 50.72 50.70 50.70 11.9K
09:58 50.70 50.70 50.70 50.70 10.0K
09:59 50.70 50.73 50.69 50.73 13.1K
10:00 50.72 50.72 50.70 50.72 30.8K
10:01 50.73 50.77 50.73 50.76 46.4K
10:02 50.75 50.76 50.74 50.74 17.8K
10:03 50.74 50.75 50.71 50.72 17.2K
10:04 50.71 50.75 50.69 50.75 23.2K
10:05 50.75 50.76 50.72 50.76 23.7K
10:06 50.75 50.75 50.71 50.71 54.0K
10:07 50.73 50.73 50.68 50.68 25.2K
10:08 50.69 50.72 50.67 50.72 33.1K
10:09 50.71 50.71 50.69 50.71 41.1K
10:10 50.73 50.75 50.71 50.75 23.0K
10:11 50.76 50.77 50.75 50.76 20.1K
10:12 50.77 50.79 50.76 50.76 61.0K
10:13 50.76 50.77 50.74 50.75 31.1K
10:14 50.75 50.75 50.73 50.74 19.8K
10:15 50.74 50.78 50.74 50.78 20.9K
10:16 50.78 50.78 50.74 50.76 26.9K
10:17 50.74 50.75 50.74 50.74 10.6K
10:18 50.74 50.74 50.73 50.73 26.2K
10:19 50.73 50.76 50.72 50.75 22.8K
10:20 50.75 50.75 50.74 50.74 10.8K
10:21 50.74 50.74 50.74 50.73 9.9K
10:22 50.75 50.79 50.75 50.77 19.0K
10:23 50.75 50.78 50.75 50.77 8.1K
10:24 50.76 50.76 50.74 50.75 12.0K
10:25 50.74 50.76 50.74 50.76 5.9K
10:26 50.76 50.76 50.74 50.76 19.3K
10:27 50.76 50.76 50.70 50.72 39.1K
10:28 50.71 50.71 50.70 50.70 13.2K
10:29 50.70 50.70 50.68 50.68 6.3K
10:30 50.67 50.68 50.64 50.64 73.0K
10:31 50.65 50.66 50.62 50.63 15.1K
10:32 50.63 50.64 50.62 50.64 24.3K
10:33 50.64 50.64 50.62 50.62 14.7K
10:34 50.62 50.63 50.62 50.63 9.5K
10:35 50.62 50.62 50.60 50.60 14.9K
10:36 50.60 50.62 50.60 50.62 20.0K
10:37 50.62 50.63 50.60 50.62 21.0K
10:38 50.63 50.63 50.62 50.62 20.6K
10:39 50.61 50.63 50.60 50.61 52.8K
10:40 50.62 50.65 50.61 50.64 19.0K
10:41 50.65 50.66 50.65 50.66 14.9K
10:42 50.66 50.66 50.64 50.65 4.0K
10:43 50.66 50.67 50.66 50.66 22.5K
10:44 50.66 50.69 50.66 50.68 29.3K
10:45 50.68 50.69 50.67 50.69 18.6K
10:46 50.70 50.71 50.70 50.71 9.7K
10:47 50.71 50.71 50.69 50.70 28.4K
10:48 50.69 50.70 50.68 50.69 7.2K
10:49 50.68 50.68 50.68 50.68 12.3K
10:50 50.67 50.68 50.65 50.65 15.3K
10:51 50.66 50.67 50.62 50.62 18.0K
10:52 50.62 50.64 50.61 50.62 31.2K
10:53 50.62 50.63 50.60 50.60 30.0K
10:54 50.61 50.63 50.61 50.63 40.3K
10:55 50.62 50.62 50.58 50.59 21.6K
10:56 50.58 50.60 50.58 50.58 11.7K
10:57 50.59 50.59 50.57 50.58 10.3K
10:58 50.60 50.60 50.57 50.58 18.4K
10:59 50.58 50.58 50.56 50.57 9.4K
11:00 50.56 50.61 50.56 50.61 31.6K
11:01 50.60 50.61 50.60 50.60 7.9K
11:02 50.60 50.62 50.60 50.61 83.7K
11:03 50.62 50.62 50.59 50.62 61.3K
11:04 50.62 50.63 50.58 50.63 65.3K
11:05 50.63 50.66 50.63 50.66 16.1K
11:06 50.68 50.72 50.68 50.72 5.5K
11:07 50.72 50.74 50.71 50.72 33.9K
11:08 50.72 50.72 50.70 50.71 135.4K
11:09 50.71 50.71 50.70 50.70 23.7K
11:10 50.69 50.71 50.69 50.71 6.5K
11:11 50.71 50.73 50.70 50.73 90.3K
11:12 50.73 50.75 50.73 50.75 5.9K
11:13 50.74 50.75 50.74 50.75 24.5K
11:14 50.75 50.77 50.75 50.77 34.6K
11:15 50.78 50.78 50.76 50.76 25.6K
11:16 50.75 50.77 50.75 50.77 7.5K
11:17 50.76 50.78 50.76 50.77 19.1K
11:18 50.77 50.78 50.77 50.77 8.0K
11:19 50.76 50.79 50.76 50.78 4.9K
11:20 50.79 50.79 50.78 50.78 7.7K
11:21 50.77 50.77 50.75 50.75 5.0K
11:22 50.75 50.75 50.75 50.75 1.4K
11:23 50.76 50.76 50.75 50.76 3.8K
11:24 50.78 50.78 50.77 50.78 8.3K
11:25 50.77 50.77 50.76 50.76 3.3K
11:26 50.78 50.79 50.77 50.77 6.9K
11:27 50.77 50.78 50.77 50.77 22.8K
11:28 50.75 50.76 50.75 50.75 11.8K
11:29 50.74 50.76 50.74 50.76 14.2K
11:30 50.76 50.79 50.76 50.79 11.5K
11:31 50.79 50.81 50.79 50.81 11.4K
11:32 50.81 50.81 50.80 50.80 28.1K
11:33 50.79 50.80 50.79 50.79 26.8K
11:34 50.79 50.79 50.77 50.78 53.5K
11:35 50.78 50.78 50.75 50.75 53.8K
11:36 50.75 50.75 50.72 50.73 225.8K
11:37 50.73 50.79 50.73 50.79 102.3K
11:38 50.79 50.80 50.75 50.75 32.5K
11:39 50.78 50.78 50.77 50.77 8.7K
11:40 50.77 50.77 50.76 50.76 19.9K
11:41 50.77 50.77 50.76 50.76 6.8K
11:42 50.75 50.75 50.72 50.72 3.4K
11:43 50.72 50.73 50.72 50.73 2.9K
11:44 50.73 50.73 50.70 50.71 9.7K
11:45 50.71 50.71 50.70 50.70 17.6K
11:46 50.71 50.72 50.69 50.72 15.4K
11:47 50.71 50.72 50.71 50.72 7.3K
11:48 50.73 50.76 50.73 50.75 10.2K
11:49 50.73 50.73 50.71 50.71 9.4K
11:50 50.70 50.71 50.68 50.69 16.3K
11:51 50.68 50.75 50.68 50.75 10.6K
11:52 50.75 50.75 50.73 50.73 13.6K
11:53 50.73 50.73 50.70 50.70 8.9K
11:54 50.70 50.70 50.68 50.69 10.7K
11:55 50.68 50.73 50.68 50.73 40.7K
11:56 50.73 50.74 50.71 50.72 6.4K
11:57 50.72 50.73 50.71 50.71 12.8K
11:58 50.70 50.70 50.70 50.70 8.5K
11:59 50.70 50.70 50.68 50.69 2.8K
12:00 50.73 50.78 50.73 50.73 122.4K
12:01 50.71 50.74 50.70 50.73 45.0K
12:02 50.75 50.75 50.72 50.74 15.7K
12:03 50.74 50.75 50.73 50.75 5.7K
12:04 50.75 50.75 50.73 50.73 11.3K
12:05 50.79 50.83 50.78 50.81 257.3K
12:06 50.80 50.84 50.80 50.80 49.2K
12:07 50.81 50.85 50.80 50.83 68.4K
12:08 50.83 50.85 50.82 50.85 21.3K
12:09 50.85 50.85 50.81 50.81 9.0K
12:10 50.81 50.81 50.76 50.76 32.6K
12:11 50.75 50.80 50.75 50.78 92.5K
12:12 50.75 50.76 50.70 50.72 18.7K
12:13 50.71 50.79 50.69 50.75 126.3K
12:14 50.76 50.81 50.75 50.81 18.0K
12:15 50.82 50.84 50.78 50.84 16.6K
12:16 50.87 50.91 50.86 50.91 31.6K
12:17 50.91 50.91 50.87 50.87 16.0K
12:18 50.88 50.88 50.88 50.88 4.1K
12:19 50.90 50.93 50.90 50.93 47.7K
12:20 50.90 50.91 50.88 50.88 10.3K
12:21 50.90 50.95 50.90 50.93 15.6K
12:22 50.92 50.92 50.89 50.89 10.9K
12:23 50.89 50.90 50.89 50.90 20.7K
12:24 50.90 50.90 50.88 50.90 30.6K
12:25 50.91 50.92 50.90 50.92 17.6K
12:26 50.91 50.91 50.89 50.91 8.5K
12:27 50.91 50.91 50.90 50.90 5.5K
12:28 50.90 50.91 50.90 50.91 10.7K
12:29 50.91 50.91 50.90 50.90 5.6K
12:30 50.90 50.90 50.87 50.87 64.9K
12:31 50.87 50.90 50.87 50.90 38.7K
12:32 50.89 50.89 50.87 50.89 10.7K
12:33 50.88 50.93 50.88 50.93 12.3K
12:34 50.92 50.94 50.92 50.92 8.8K
12:35 50.91 50.93 50.91 50.92 18.1K
12:36 50.92 50.93 50.90 50.91 15.7K
12:37 50.92 50.92 50.89 50.89 29.0K
12:38 50.90 50.90 50.87 50.88 18.9K
12:39 50.90 50.90 50.85 50.85 27.4K
12:40 50.85 50.85 50.83 50.84 49.5K
12:41 50.87 50.88 50.87 50.88 14.6K
12:42 50.87 50.89 50.87 50.88 27.2K
12:43 50.86 50.87 50.81 50.83 54.2K
12:44 50.82 50.84 50.81 50.82 17.5K
12:45 50.82 50.84 50.82 50.84 27.1K
12:46 50.84 50.88 50.84 50.88 19.5K
12:47 50.88 50.90 50.88 50.89 9.9K
12:48 50.88 50.88 50.84 50.85 45.8K
12:49 50.84 50.88 50.84 50.88 163.2K
12:50 50.89 50.90 50.89 50.89 10.6K
12:51 50.90 50.91 50.89 50.89 12.6K
12:52 50.89 50.93 50.88 50.93 43.2K
12:53 50.93 50.93 50.91 50.92 13.5K
12:54 50.92 50.93 50.91 50.93 15.1K
12:55 50.90 50.92 50.89 50.91 16.8K
12:56 50.93 50.95 50.93 50.93 28.9K
12:57 50.94 50.94 50.91 50.91 65.9K
12:58 50.92 50.94 50.92 50.94 4.9K
12:59 50.93 50.94 50.91 50.92 10.7K
13:00 50.93 50.94 50.91 50.94 13.7K
13:01 50.93 50.94 50.92 50.94 19.9K
13:02 50.93 50.94 50.93 50.93 8.2K
13:03 50.93 50.93 50.90 50.90 11.4K
13:04 50.90 50.90 50.89 50.90 2.8K
13:05 50.91 50.92 50.90 50.90 10.6K
13:06 50.89 50.90 50.89 50.89 10.3K
13:07 50.91 50.91 50.91 50.91 10.4K
13:08 50.91 50.91 50.90 50.91 34.6K
13:09 50.92 50.92 50.91 50.92 6.6K
13:10 50.91 50.92 50.90 50.91 18.8K
13:11 50.91 50.91 50.88 50.88 8.4K
13:12 50.89 50.89 50.88 50.88 28.5K
13:13 50.88 50.89 50.88 50.89 37.1K
13:14 50.86 50.87 50.85 50.85 7.8K
13:15 50.86 50.88 50.85 50.88 13.4K
13:16 50.88 50.88 50.84 50.86 10.4K
13:17 50.85 50.86 50.84 50.84 4.7K
13:18 50.84 50.85 50.84 50.85 12.5K
13:19 50.85 50.86 50.85 50.86 9.7K
13:20 50.85 50.85 50.82 50.82 16.9K
13:21 50.80 50.82 50.80 50.82 11.4K
13:22 50.82 50.82 50.81 50.81 9.7K
13:23 50.81 50.81 50.80 50.80 9.1K
13:24 50.80 50.82 50.80 50.82 7.4K
13:25 50.82 50.84 50.82 50.84 7.2K
13:26 50.84 50.84 50.80 50.80 10.1K
13:27 50.81 50.82 50.81 50.82 18.0K
13:28 50.82 50.82 50.82 50.82 4.4K
13:29 50.83 50.83 50.81 50.82 7.2K
13:30 50.82 50.85 50.82 50.83 13.6K
13:31 50.83 50.86 50.83 50.85 18.7K
13:32 50.84 50.87 50.84 50.86 16.5K
13:33 50.87 50.89 50.87 50.89 12.9K
13:34 50.89 50.90 50.88 50.89 12.0K
13:35 50.89 50.89 50.85 50.86 11.2K
13:36 50.87 50.89 50.87 50.88 17.2K
13:37 50.89 50.89 50.88 50.88 10.8K
13:38 50.88 50.89 50.88 50.89 9.9K
13:39 50.88 50.90 50.88 50.90 190.4K
13:40 50.90 50.90 50.88 50.88 12.4K
13:41 50.87 50.88 50.87 50.87 9.8K
13:42 50.86 50.86 50.83 50.84 16.6K
13:43 50.83 50.86 50.83 50.85 14.2K
13:44 50.86 50.88 50.86 50.87 8.9K
13:45 50.88 50.89 50.86 50.89 23.8K
13:46 50.89 50.92 50.89 50.92 64.2K
13:47 50.93 50.95 50.93 50.95 10.1K
13:48 50.95 50.96 50.91 50.91 13.3K
13:49 50.92 50.92 50.88 50.89 7.3K
13:50 50.89 50.91 50.89 50.90 12.8K
13:51 50.90 50.92 50.90 50.92 21.9K
13:52 50.92 50.94 50.92 50.94 9.8K
13:53 50.94 50.95 50.92 50.95 10.7K
13:54 50.94 50.95 50.92 50.92 10.0K
13:55 50.93 50.97 50.93 50.97 14.8K
13:56 50.97 50.97 50.92 50.94 4.8K
13:57 50.92 50.95 50.92 50.94 71.1K
13:58 50.94 50.95 50.93 50.94 4.1K
13:59 50.93 50.93 50.92 50.92 7.0K
14:00 50.93 50.93 50.92 50.92 25.6K
14:01 50.92 50.94 50.92 50.94 4.9K
14:02 50.93 50.93 50.92 50.92 14.6K
14:03 50.92 50.93 50.91 50.92 4.0K
14:04 50.92 50.98 50.92 50.98 9.2K
14:05 50.98 50.99 50.97 50.99 16.7K
14:06 50.99 50.99 50.98 50.99 6.7K
14:07 50.97 50.98 50.97 50.98 8.4K
14:08 50.98 51.00 50.98 51.00 9.1K
14:09 50.99 50.99 50.98 50.98 11.6K
14:10 50.98 50.98 50.97 50.98 7.9K
14:11 50.98 50.98 50.96 50.97 15.5K
14:12 50.97 50.97 50.96 50.96 11.3K
14:13 50.95 50.96 50.94 50.96 17.6K
14:14 50.95 50.96 50.94 50.96 9.1K
14:15 50.95 50.96 50.95 50.96 8.0K
14:16 50.96 50.96 50.95 50.95 6.1K
14:17 50.95 50.99 50.95 50.99 3.3K
14:18 50.99 50.99 50.97 50.97 5.1K
14:19 50.98 50.99 50.98 50.98 3.4K
14:20 50.98 51.00 50.98 51.00 5.5K
14:21 51.00 51.01 50.99 51.00 9.7K
14:22 51.00 51.01 51.00 51.01 24.3K
14:23 51.01 51.02 51.01 51.01 2.1K
14:24 51.02 51.02 51.01 51.00 25.4K
14:25 51.01 51.03 51.01 51.02 6.1K
14:26 51.02 51.02 51.00 51.01 11.7K
14:27 51.01 51.01 50.99 51.00 32.3K
14:28 51.00 51.01 50.99 51.01 94.0K
14:29 51.01 51.01 50.97 50.98 12.7K
14:30 50.99 51.00 50.98 50.99 4.6K
14:31 50.98 51.01 50.98 51.01 8.0K
14:32 51.01 51.02 51.00 51.01 12.6K
14:33 51.02 51.02 51.01 51.02 34.4K
14:34 51.01 51.01 50.99 51.00 6.6K
14:35 51.00 51.01 50.99 51.01 22.9K
14:36 51.01 51.01 51.01 51.01 14.1K
14:37 51.01 51.02 51.01 51.02 20.9K
14:38 51.02 51.02 51.01 51.02 6.5K
14:39 51.02 51.02 51.01 51.02 29.4K
14:40 51.02 51.03 51.00 51.00 46.9K
14:41 51.01 51.01 51.00 51.01 9.4K
14:42 51.01 51.01 50.99 51.01 10.9K
14:43 51.00 51.00 50.99 51.00 5.0K
14:44 51.00 51.01 50.99 50.99 20.2K
14:45 51.00 51.02 51.00 51.02 5.0K
14:46 51.02 51.03 50.94 51.00 232.2K
14:47 51.00 51.02 50.98 50.99 36.1K
14:48 50.98 51.00 50.97 51.00 7.1K
14:49 51.01 51.01 50.98 50.98 24.6K
14:50 50.97 50.97 50.95 50.96 40.5K
14:51 50.96 50.97 50.96 50.97 24.0K
14:52 50.99 51.01 50.99 51.01 30.7K
14:53 51.02 51.03 51.01 51.01 27.8K
14:54 51.02 51.02 50.97 50.97 21.7K
14:55 50.96 50.98 50.96 50.98 8.3K
14:56 50.97 50.97 50.95 50.96 25.9K
14:57 50.97 50.97 50.96 50.96 9.0K
14:58 50.97 50.97 50.95 50.95 6.6K
14:59 50.96 50.96 50.94 50.94 4.5K
15:00 50.93 50.94 50.92 50.92 19.2K
15:01 50.93 50.94 50.91 50.92 25.4K
15:02 50.92 50.93 50.92 50.92 21.9K
15:03 50.93 50.94 50.92 50.93 11.1K
15:04 50.94 50.94 50.91 50.92 8.0K
15:05 50.92 50.92 50.91 50.91 25.0K
15:06 50.90 50.92 50.90 50.92 12.5K
15:07 50.90 50.93 50.90 50.92 17.1K
15:08 50.92 50.92 50.91 50.91 11.6K
15:09 50.91 50.92 50.91 50.92 7.9K
15:10 50.92 50.93 50.90 50.91 13.6K
15:11 50.90 50.91 50.89 50.89 53.6K
15:12 50.87 50.88 50.86 50.86 58.8K
15:13 50.87 50.87 50.85 50.86 14.3K
15:14 50.86 50.86 50.84 50.85 18.1K
15:15 50.85 50.85 50.83 50.85 8.5K
15:16 50.85 50.85 50.81 50.82 12.8K
15:17 50.82 50.84 50.82 50.84 24.9K
15:18 50.85 50.86 50.85 50.85 12.8K
15:19 50.85 50.86 50.84 50.85 25.7K
15:20 50.85 50.86 50.82 50.82 30.9K
15:21 50.83 50.83 50.79 50.80 10.7K
15:22 50.80 50.83 50.80 50.83 19.7K
15:23 50.83 50.86 50.83 50.86 13.9K
15:24 50.86 50.86 50.85 50.85 32.6K
15:25 50.84 50.84 50.81 50.83 24.2K
15:26 50.83 50.86 50.83 50.85 14.8K
15:27 50.85 50.86 50.84 50.86 33.3K
15:28 50.86 50.86 50.84 50.84 8.5K
15:29 50.84 50.84 50.81 50.81 7.1K
15:30 50.81 50.85 50.81 50.85 37.4K
15:31 50.85 50.87 50.85 50.87 26.8K
15:32 50.87 50.87 50.85 50.85 60.0K
15:33 50.86 50.87 50.85 50.85 22.0K
15:34 50.85 50.86 50.85 50.86 12.9K
15:35 50.86 50.87 50.86 50.86 15.4K
15:36 50.86 50.87 50.86 50.86 23.8K
15:37 50.87 50.87 50.84 50.85 18.8K
15:38 50.84 50.86 50.84 50.86 16.2K
15:39 50.85 50.87 50.85 50.86 31.6K
15:40 50.85 50.86 50.83 50.83 54.0K
15:41 50.84 50.85 50.83 50.85 20.0K
15:42 50.87 50.89 50.87 50.88 23.4K
15:43 50.87 50.87 50.84 50.84 23.6K
15:44 50.84 50.86 50.84 50.85 5.9K
15:45 50.84 50.85 50.84 50.83 24.2K
15:46 50.84 50.84 50.81 50.81 14.0K
15:47 50.81 50.81 50.79 50.80 17.7K
15:48 50.80 50.80 50.79 50.80 17.7K
15:49 50.79 50.80 50.79 50.79 11.4K
15:50 50.77 50.77 50.74 50.74 25.5K
15:51 50.75 50.75 50.72 50.73 21.5K
15:52 50.74 50.76 50.74 50.74 10.8K
15:53 50.73 50.74 50.72 50.74 6.4K
15:54 50.75 50.77 50.75 50.77 43.3K
15:55 50.78 50.78 50.73 50.74 26.8K
15:56 50.73 50.74 50.70 50.72 31.6K
15:57 50.73 50.73 50.72 50.72 19.6K
15:58 50.71 50.71 50.69 50.70 26.7K
15:59 50.71 50.75 50.69 50.75 335.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available