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 51.16 51.22 51.15 51.15 161.1K
09:31 51.15 51.19 51.15 51.18 12.6K
09:32 51.18 51.21 51.18 51.20 21.1K
09:33 51.20 51.20 51.18 51.19 39.7K
09:34 51.19 51.20 51.19 51.19 4.9K
09:35 51.20 51.20 51.18 51.18 212.0K
09:36 51.20 51.20 51.18 51.20 18.0K
09:37 51.19 51.20 51.17 51.20 16.0K
09:38 51.20 51.21 51.20 51.20 38.6K
09:39 51.18 51.21 51.18 51.21 6.5K
09:40 51.21 51.22 51.20 51.20 9.0K
09:41 51.20 51.22 51.20 51.20 24.6K
09:42 51.20 51.22 51.20 51.22 11.2K
09:43 51.22 51.24 51.22 51.24 14.1K
09:44 51.24 51.25 51.24 51.25 11.4K
09:45 51.25 51.27 51.25 51.26 40.6K
09:46 51.27 51.27 51.25 51.25 7.3K
09:47 51.25 51.26 51.25 51.25 12.1K
09:48 51.25 51.27 51.25 51.27 7.7K
09:49 51.27 51.27 51.25 51.26 9.9K
09:50 51.26 51.26 51.24 51.26 3,048.8K
09:51 51.25 51.25 51.23 51.24 17.8K
09:52 51.24 51.24 51.23 51.23 13.8K
09:53 51.23 51.24 51.22 51.23 17.2K
09:54 51.22 51.23 51.22 51.23 12.1K
09:55 51.23 51.24 51.23 51.24 18.4K
09:56 51.23 51.24 51.22 51.24 14.9K
09:57 51.24 51.24 51.21 51.22 5.1K
09:58 51.23 51.23 51.22 51.22 9.8K
09:59 51.22 51.23 51.22 51.23 26.7K
10:00 51.22 51.24 51.22 51.24 35.5K
10:01 51.24 51.25 51.23 51.24 57.2K
10:02 51.24 51.25 51.23 51.25 20.4K
10:03 51.25 51.26 51.25 51.26 13.1K
10:04 51.25 51.26 51.25 51.26 12.1K
10:05 51.26 51.26 51.23 51.23 37.8K
10:06 51.24 51.28 51.24 51.28 10.9K
10:07 51.29 51.29 51.27 51.28 23.2K
10:08 51.28 51.28 51.26 51.27 25.5K
10:09 51.27 51.29 51.27 51.28 32.3K
10:10 51.28 51.28 51.28 51.28 1.8K
10:11 51.28 51.28 51.26 51.26 47.5K
10:12 51.27 51.27 51.26 51.26 12.7K
10:13 51.25 51.26 51.24 51.26 41.4K
10:14 51.26 51.26 51.26 51.26 2.0K
10:15 51.24 51.24 51.22 51.23 35.0K
10:16 51.23 51.24 51.23 51.24 1.2K
10:17 51.22 51.24 51.21 51.24 59.0K
10:18 51.24 51.24 51.23 51.24 13.3K
10:19 51.24 51.25 51.23 51.24 11.7K
10:20 51.24 51.24 51.23 51.24 15.4K
10:21 51.25 51.25 51.25 51.25 11.3K
10:22 51.26 51.27 51.26 51.27 146.0K
10:23 51.27 51.27 51.26 51.26 53.9K
10:24 51.26 51.27 51.26 51.27 17.3K
10:25 51.28 51.28 51.27 51.28 22.9K
10:26 51.28 51.28 51.26 51.28 24.2K
10:27 51.27 51.27 51.25 51.26 28.2K
10:28 51.25 51.26 51.25 51.25 18.3K
10:29 51.26 51.27 51.25 51.27 7.7K
10:30 51.27 51.27 51.23 51.23 54.4K
10:31 51.23 51.24 51.22 51.24 22.9K
10:32 51.24 51.25 51.23 51.25 19.5K
10:33 51.24 51.26 51.24 51.26 34.9K
10:34 51.26 51.28 51.25 51.28 33.0K
10:35 51.28 51.29 51.27 51.28 32.2K
10:36 51.29 51.30 51.28 51.28 36.9K
10:37 51.30 51.30 51.30 51.30 20.0K
10:38 51.33 51.33 51.31 51.33 21.7K
10:39 51.34 51.35 51.34 51.35 31.1K
10:40 51.35 51.37 51.35 51.37 50.7K
10:41 51.37 51.39 51.37 51.38 58.3K
10:42 51.38 51.39 51.38 51.39 29.5K
10:43 51.39 51.40 51.39 51.40 10.2K
10:44 51.41 51.41 51.40 51.41 32.1K
10:45 51.41 51.41 51.40 51.41 32.4K
10:46 51.42 51.43 51.42 51.43 13.7K
10:47 51.43 51.43 51.42 51.42 12.7K
10:48 51.41 51.43 51.41 51.42 34.4K
10:49 51.42 51.42 51.40 51.40 40.1K
10:50 51.40 51.41 51.39 51.39 24.7K
10:51 51.39 51.39 51.36 51.36 27.5K
10:52 51.37 51.37 51.36 51.37 17.6K
10:53 51.38 51.39 51.36 51.37 53.4K
10:54 51.38 51.38 51.37 51.38 10.2K
10:55 51.38 51.38 51.36 51.38 30.0K
10:56 51.37 51.38 51.36 51.38 26.9K
10:57 51.39 51.42 51.38 51.42 29.4K
10:58 51.42 51.42 51.41 51.42 15.9K
10:59 51.42 51.42 51.41 51.41 38.2K
11:00 51.42 51.43 51.41 51.43 13.5K
11:01 51.44 51.45 51.44 51.45 9.5K
11:02 51.44 51.47 51.44 51.46 38.9K
11:03 51.46 51.47 51.46 51.46 11.8K
11:04 51.46 51.47 51.46 51.47 7.8K
11:05 51.47 51.48 51.46 51.48 20.5K
11:06 51.48 51.49 51.48 51.49 8.9K
11:07 51.48 51.50 51.48 51.50 27.4K
11:08 51.49 51.50 51.48 51.49 35.1K
11:09 51.49 51.51 51.49 51.50 13.7K
11:10 51.50 51.52 51.50 51.50 75.8K
11:11 51.51 51.51 51.50 51.51 11.1K
11:12 51.51 51.51 51.50 51.50 73.8K
11:13 51.51 51.51 51.51 51.51 59.2K
11:14 51.51 51.52 51.50 51.52 9.4K
11:15 51.52 51.53 51.51 51.53 46.5K
11:16 51.53 51.53 51.50 51.50 30.5K
11:17 51.51 51.52 51.51 51.52 3.2K
11:18 51.51 51.53 51.51 51.52 3.2K
11:19 51.51 51.52 51.51 51.52 3.0K
11:20 51.51 51.51 51.50 51.50 26.7K
11:21 51.50 51.51 51.49 51.51 5.6K
11:22 51.51 51.52 51.51 51.52 52.9K
11:23 51.52 51.53 51.52 51.53 360.0K
11:24 51.53 51.53 51.52 51.53 129.9K
11:25 51.53 51.53 51.52 51.53 73.0K
11:26 51.53 51.53 51.52 51.52 53.7K
11:27 51.52 51.52 51.49 51.49 77.8K
11:28 51.50 51.51 51.50 51.51 12.6K
11:29 51.50 51.51 51.50 51.50 15.2K
11:30 51.50 51.50 51.48 51.48 21.5K
11:31 51.48 51.50 51.48 51.49 55.4K
11:32 51.49 51.49 51.48 51.49 5.2K
11:33 51.48 51.50 51.48 51.50 39.1K
11:34 51.51 51.52 51.50 51.52 6.7K
11:35 51.51 51.53 51.51 51.51 25.7K
11:36 51.51 51.51 51.49 51.49 17.6K
11:37 51.51 51.52 51.51 51.52 31.5K
11:38 51.53 51.53 51.52 51.53 3.6K
11:39 51.53 51.53 51.52 51.52 18.0K
11:40 51.52 51.53 51.52 51.51 40.9K
11:41 51.51 51.51 51.51 51.51 8.5K
11:42 51.51 51.51 51.49 51.50 9.9K
11:43 51.50 51.50 51.49 51.50 10.7K
11:44 51.50 51.50 51.50 51.50 11.5K
11:45 51.49 51.51 51.49 51.51 11.1K
11:46 51.50 51.50 51.48 51.49 8.1K
11:47 51.50 51.50 51.48 51.48 19.7K
11:48 51.48 51.48 51.48 51.48 5.7K
11:49 51.49 51.49 51.49 51.48 15.5K
11:50 51.49 51.50 51.48 51.50 20.5K
11:51 51.51 51.52 51.51 51.52 2.0K
11:52 51.53 51.53 51.51 51.52 16.3K
11:53 51.52 51.53 51.52 51.52 9.4K
11:54 51.52 51.55 51.51 51.54 12.8K
11:55 51.54 51.55 51.54 51.54 16.2K
11:56 51.54 51.55 51.52 51.53 30.1K
11:57 51.53 51.53 51.51 51.52 14.4K
11:58 51.52 51.59 51.52 51.56 177.7K
11:59 51.56 51.63 51.56 51.61 45.5K
12:00 51.61 51.66 51.61 51.66 26.9K
12:01 51.66 51.70 51.66 51.69 34.3K
12:02 51.67 51.68 51.67 51.67 23.3K
12:03 51.66 51.66 51.62 51.63 24.4K
12:04 51.65 51.69 51.65 51.68 79.3K
12:05 51.66 51.66 51.66 51.66 33.4K
12:06 51.68 51.71 51.68 51.71 68.2K
12:07 51.71 51.71 51.70 51.70 10.7K
12:08 51.70 51.72 51.70 51.71 5.8K
12:09 51.71 51.71 51.67 51.69 24.7K
12:10 51.71 51.71 51.69 51.69 6.9K
12:11 51.69 51.69 51.68 51.69 12.7K
12:12 51.70 51.71 51.69 51.71 31.8K
12:13 51.72 51.72 51.70 51.71 15.3K
12:14 51.71 51.72 51.71 51.71 35.3K
12:15 51.71 51.71 51.68 51.69 50.3K
12:16 51.70 51.71 51.67 51.67 48.3K
12:17 51.67 51.67 51.65 51.66 39.1K
12:18 51.66 51.66 51.65 51.65 40.2K
12:19 51.65 51.66 51.65 51.66 13.7K
12:20 51.69 51.69 51.67 51.69 48.7K
12:21 51.68 51.70 51.67 51.68 37.6K
12:22 51.68 51.69 51.67 51.68 56.1K
12:23 51.69 51.69 51.69 51.69 20.9K
12:24 51.69 51.71 51.69 51.70 39.0K
12:25 51.69 51.69 51.68 51.69 30.3K
12:26 51.69 51.69 51.69 51.69 6.1K
12:27 51.68 51.69 51.68 51.68 15.1K
12:28 51.69 51.70 51.68 51.68 31.6K
12:29 51.67 51.68 51.67 51.68 13.8K
12:30 51.67 51.67 51.66 51.66 33.5K
12:31 51.67 51.67 51.66 51.66 18.3K
12:32 51.66 51.68 51.66 51.68 11.2K
12:33 51.68 51.68 51.67 51.68 17.7K
12:34 51.68 51.68 51.66 51.67 17.0K
12:35 51.67 51.67 51.66 51.66 14.4K
12:36 51.66 51.66 51.65 51.65 6.7K
12:37 51.64 51.65 51.63 51.64 14.2K
12:38 51.64 51.64 51.64 51.64 7.8K
12:39 51.64 51.64 51.62 51.62 16.3K
12:40 51.61 51.62 51.61 51.61 27.6K
12:41 51.60 51.60 51.57 51.58 57.2K
12:42 51.59 51.62 51.59 51.62 54.1K
12:43 51.62 51.62 51.61 51.62 4.2K
12:44 51.62 51.62 51.61 51.61 12.9K
12:45 51.62 51.62 51.61 51.61 36.3K
12:46 51.60 51.60 51.59 51.59 25.0K
12:47 51.59 51.59 51.58 51.58 9.0K
12:48 51.58 51.58 51.57 51.58 8.7K
12:49 51.58 51.60 51.58 51.60 11.4K
12:50 51.59 51.59 51.57 51.58 8.7K
12:51 51.59 51.60 51.57 51.57 54.1K
12:52 51.57 51.58 51.56 51.58 13.5K
12:53 51.58 51.59 51.57 51.59 11.5K
12:54 51.59 51.59 51.57 51.58 6.3K
12:55 51.58 51.59 51.58 51.57 51.1K
12:56 51.58 51.59 51.57 51.57 36.1K
12:57 51.57 51.58 51.56 51.58 18.5K
12:58 51.57 51.57 51.56 51.57 5.9K
12:59 51.56 51.57 51.56 51.56 17.2K
13:00 51.56 51.58 51.56 51.58 39.9K
13:01 51.58 51.59 51.56 51.57 412.1K
13:02 51.58 51.58 51.57 51.58 25.8K
13:03 51.59 51.59 51.58 51.58 11.3K
13:04 51.57 51.58 51.57 51.57 11.7K
13:05 51.58 51.60 51.58 51.60 21.0K
13:06 51.60 51.61 51.58 51.59 44.2K
13:07 51.58 51.58 51.57 51.57 38.2K
13:08 51.62 51.62 51.56 51.62 94.0K
13:09 51.62 51.63 51.59 51.61 22.3K
13:10 51.61 51.61 51.54 51.54 18.4K
13:11 51.52 51.54 51.50 51.52 22.9K
13:12 51.51 51.53 51.49 51.53 26.2K
13:13 51.53 51.53 51.50 51.50 34.8K
13:14 51.49 51.49 51.47 51.48 14.9K
13:15 51.49 51.49 51.43 51.43 18.8K
13:16 51.44 51.44 51.40 51.42 49.7K
13:17 51.42 51.45 51.41 51.45 55.8K
13:18 51.43 51.46 51.43 51.46 22.8K
13:19 51.47 51.48 51.47 51.48 9.4K
13:20 51.47 51.48 51.42 51.42 41.5K
13:21 51.41 51.41 51.40 51.40 19.4K
13:22 51.39 51.43 51.39 51.40 34.6K
13:23 51.40 51.41 51.39 51.40 20.5K
13:24 51.39 51.43 51.39 51.40 12.7K
13:25 51.40 51.40 51.38 51.39 11.4K
13:26 51.43 51.51 51.42 51.42 229.2K
13:27 51.42 51.42 51.36 51.39 16.7K
13:28 51.39 51.39 51.35 51.37 12.1K
13:29 51.37 51.37 51.35 51.36 15.8K
13:30 51.35 51.37 51.35 51.36 19.0K
13:31 51.36 51.39 51.35 51.38 43.5K
13:32 51.37 51.42 51.37 51.40 76.8K
13:33 51.38 51.39 51.37 51.37 9.4K
13:34 51.35 51.37 51.34 51.37 29.9K
13:35 51.37 51.39 51.36 51.38 11.1K
13:36 51.40 51.42 51.40 51.42 16.6K
13:37 51.42 51.42 51.39 51.40 20.0K
13:38 51.41 51.41 51.40 51.40 6.2K
13:39 51.40 51.40 51.37 51.37 33.8K
13:40 51.37 51.38 51.34 51.35 20.1K
13:41 51.35 51.36 51.34 51.36 15.6K
13:42 51.36 51.36 51.35 51.35 17.8K
13:43 51.35 51.37 51.35 51.35 19.1K
13:44 51.37 51.38 51.37 51.38 6.9K
13:45 51.39 51.39 51.36 51.36 30.2K
13:46 51.37 51.38 51.36 51.38 21.4K
13:47 51.39 51.39 51.37 51.38 9.3K
13:48 51.38 51.38 51.35 51.35 76.3K
13:49 51.35 51.35 51.33 51.35 8.7K
13:50 51.35 51.36 51.35 51.36 16.5K
13:51 51.35 51.35 51.34 51.35 13.2K
13:52 51.35 51.37 51.34 51.37 13.7K
13:53 51.37 51.38 51.36 51.38 7.7K
13:54 51.37 51.39 51.37 51.38 10.1K
13:55 51.38 51.39 51.37 51.39 22.1K
13:56 51.40 51.40 51.38 51.38 17.0K
13:57 51.37 51.37 51.35 51.36 16.0K
13:58 51.35 51.36 51.35 51.36 5.3K
13:59 51.37 51.37 51.35 51.35 21.2K
14:00 51.35 51.35 51.34 51.35 21.1K
14:01 51.34 51.35 51.32 51.35 20.0K
14:02 51.34 51.34 51.31 51.33 12.2K
14:03 51.35 51.39 51.35 51.39 18.7K
14:04 51.38 51.42 51.38 51.41 14.8K
14:05 51.41 51.43 51.41 51.43 21.5K
14:06 51.44 51.45 51.44 51.44 36.4K
14:07 51.43 51.45 51.43 51.45 18.2K
14:08 51.45 51.45 51.42 51.42 24.4K
14:09 51.43 51.43 51.42 51.43 4.8K
14:10 51.43 51.43 51.42 51.43 47.6K
14:11 51.44 51.44 51.43 51.44 17.8K
14:12 51.45 51.46 51.44 51.45 19.7K
14:13 51.45 51.46 51.44 51.46 25.0K
14:14 51.47 51.48 51.46 51.46 16.3K
14:15 51.47 51.48 51.47 51.48 10.6K
14:16 51.48 51.48 51.47 51.48 4.4K
14:17 51.48 51.48 51.47 51.48 18.2K
14:18 51.49 51.49 51.45 51.47 18.3K
14:19 51.48 51.48 51.47 51.48 6.9K
14:20 51.47 51.48 51.46 51.47 27.4K
14:21 51.47 51.48 51.47 51.48 46.7K
14:22 51.49 51.49 51.48 51.49 52.6K
14:23 51.49 51.52 51.49 51.51 71.5K
14:24 51.52 51.52 51.50 51.50 42.0K
14:25 51.51 51.51 51.51 51.51 6.6K
14:26 51.52 51.52 51.50 51.51 6.7K
14:27 51.51 51.51 51.50 51.50 18.3K
14:28 51.50 51.51 51.50 51.50 10.0K
14:29 51.50 51.51 51.50 51.51 40.5K
14:30 51.50 51.51 51.49 51.50 35.5K
14:31 51.51 51.52 51.50 51.51 45.3K
14:32 51.51 51.52 51.51 51.52 71.0K
14:33 51.52 51.52 51.51 51.51 34.5K
14:34 51.51 51.52 51.51 51.51 4.4K
14:35 51.52 51.53 51.51 51.52 26.1K
14:36 51.51 51.52 51.51 51.52 30.7K
14:37 51.53 51.54 51.51 51.54 30.0K
14:38 51.54 51.54 51.51 51.51 20.5K
14:39 51.50 51.51 51.50 51.50 35.6K
14:40 51.50 51.52 51.50 51.52 15.5K
14:41 51.51 51.52 51.50 51.52 15.6K
14:42 51.51 51.52 51.50 51.51 20.5K
14:43 51.51 51.52 51.51 51.51 3.3K
14:44 51.52 51.52 51.52 51.52 12.1K
14:45 51.51 51.53 51.51 51.53 17.7K
14:46 51.53 51.55 51.52 51.54 63.2K
14:47 51.54 51.54 51.53 51.54 18.2K
14:48 51.53 51.54 51.53 51.53 40.8K
14:49 51.52 51.53 51.51 51.52 39.4K
14:50 51.52 51.55 51.52 51.55 50.3K
14:51 51.54 51.54 51.53 51.53 13.2K
14:52 51.53 51.54 51.53 51.53 193.0K
14:53 51.53 51.53 51.52 51.53 23.8K
14:54 51.53 51.53 51.52 51.52 21.0K
14:55 51.53 51.56 51.53 51.56 49.2K
14:56 51.56 51.56 51.56 51.56 47.8K
14:57 51.56 51.56 51.55 51.54 33.5K
14:58 51.54 51.57 51.54 51.57 29.1K
14:59 51.56 51.56 51.55 51.56 23.2K
15:00 51.56 51.57 51.55 51.57 52.0K
15:01 51.57 51.57 51.56 51.56 23.4K
15:02 51.54 51.57 51.54 51.56 14.7K
15:03 51.56 51.56 51.54 51.56 17.9K
15:04 51.55 51.57 51.55 51.57 29.6K
15:05 51.57 51.58 51.57 51.58 7.4K
15:06 51.58 51.58 51.55 51.55 52.5K
15:07 51.56 51.56 51.54 51.54 26.6K
15:08 51.54 51.54 51.53 51.53 14.4K
15:09 51.53 51.54 51.53 51.53 30.4K
15:10 51.54 51.55 51.53 51.55 31.9K
15:11 51.54 51.54 51.52 51.53 31.7K
15:12 51.53 51.53 51.52 51.53 34.4K
15:13 51.53 51.53 51.51 51.52 25.8K
15:14 51.53 51.53 51.51 51.52 38.9K
15:15 51.52 51.52 51.52 51.52 28.6K
15:16 51.51 51.52 51.50 51.50 59.9K
15:17 51.50 51.50 51.48 51.49 46.1K
15:18 51.48 51.48 51.46 51.46 34.4K
15:19 51.46 51.48 51.46 51.48 16.8K
15:20 51.48 51.48 51.47 51.47 32.6K
15:21 51.46 51.46 51.44 51.44 16.1K
15:22 51.45 51.45 51.43 51.44 29.5K
15:23 51.44 51.46 51.43 51.45 18.1K
15:24 51.46 51.46 51.45 51.46 16.6K
15:25 51.47 51.47 51.47 51.47 12.1K
15:26 51.47 51.47 51.46 51.46 22.1K
15:27 51.45 51.45 51.44 51.44 43.5K
15:28 51.45 51.46 51.45 51.45 13.4K
15:29 51.45 51.45 51.45 51.45 12.3K
15:30 51.45 51.47 51.44 51.47 47.5K
15:31 51.47 51.47 51.45 51.47 7.7K
15:32 51.47 51.47 51.45 51.46 19.7K
15:33 51.46 51.47 51.45 51.46 50.2K
15:34 51.47 51.47 51.46 51.46 34.6K
15:35 51.46 51.49 51.46 51.48 19.0K
15:36 51.48 51.48 51.46 51.46 33.8K
15:37 51.47 51.48 51.46 51.48 22.7K
15:38 51.48 51.48 51.45 51.45 15.6K
15:39 51.46 51.46 51.45 51.45 57.6K
15:40 51.44 51.46 51.44 51.45 20.5K
15:41 51.45 51.47 51.45 51.47 20.4K
15:42 51.48 51.51 51.48 51.51 42.5K
15:43 51.51 51.52 51.51 51.50 34.5K
15:44 51.51 51.54 51.51 51.53 52.9K
15:45 51.52 51.53 51.52 51.53 26.4K
15:46 51.54 51.54 51.53 51.53 81.2K
15:47 51.54 51.54 51.53 51.54 88.8K
15:48 51.54 51.54 51.52 51.52 55.0K
15:49 51.52 51.54 51.52 51.54 28.2K
15:50 51.52 51.52 51.48 51.48 69.7K
15:51 51.48 51.48 51.44 51.46 52.1K
15:52 51.46 51.47 51.45 51.44 29.7K
15:53 51.44 51.46 51.43 51.46 79.6K
15:54 51.46 51.49 51.46 51.48 92.8K
15:55 51.47 51.48 51.46 51.47 62.1K
15:56 51.46 51.49 51.46 51.49 50.8K
15:57 51.49 51.49 51.48 51.49 74.8K
15:58 51.49 51.49 51.47 51.48 97.3K
15:59 51.48 51.50 51.47 51.50 225.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available