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 51.95 51.96 51.90 51.93 430.4K
09:31 51.96 51.97 51.95 51.95 46.7K
09:32 51.97 51.98 51.96 51.98 201.3K
09:33 51.98 51.99 51.96 51.98 45.7K
09:34 51.97 51.97 51.95 51.96 45.2K
09:35 51.95 51.96 51.92 51.92 20.1K
09:36 51.93 51.94 51.91 51.92 71.3K
09:37 51.93 52.22 51.90 52.22 299.8K
09:38 52.25 52.25 52.06 52.12 222.7K
09:39 52.09 52.09 52.02 52.03 48.8K
09:40 51.98 52.06 51.98 52.00 42.8K
09:41 52.00 52.10 52.00 52.08 55.3K
09:42 52.07 52.08 52.04 52.04 21.1K
09:43 52.04 52.11 52.04 52.11 25.0K
09:44 52.10 52.11 52.07 52.09 23.5K
09:45 52.11 52.11 52.04 52.08 37.4K
09:46 52.08 52.09 52.06 52.06 12.1K
09:47 52.06 52.08 52.03 52.04 27.3K
09:48 52.05 52.10 52.05 52.06 51.5K
09:49 52.06 52.08 52.06 52.06 25.7K
09:50 52.06 52.06 52.02 52.02 13.6K
09:51 52.02 52.05 52.01 52.04 33.5K
09:52 52.04 52.04 51.91 51.91 296.4K
09:53 51.91 51.96 51.91 51.94 70.1K
09:54 51.94 51.98 51.94 51.96 21.2K
09:55 51.94 51.95 51.92 51.93 27.9K
09:56 51.93 52.00 51.93 52.00 10.6K
09:57 51.98 52.00 51.98 51.99 19.4K
09:58 51.99 51.99 51.96 51.96 5.7K
09:59 51.98 51.99 51.95 51.98 31.2K
10:00 52.00 52.06 51.91 51.97 116.0K
10:01 51.96 51.96 51.92 51.94 29.3K
10:02 51.94 51.99 51.93 51.99 83.1K
10:03 51.99 52.00 51.97 52.00 32.3K
10:04 52.00 52.02 51.99 52.02 18.6K
10:05 52.03 52.05 52.01 52.04 10.6K
10:06 52.05 52.06 52.04 52.06 13.3K
10:07 52.09 52.10 52.06 52.06 8.3K
10:08 52.04 52.09 52.04 52.09 6.0K
10:09 52.07 52.07 52.05 52.05 13.6K
10:10 52.05 52.06 52.02 52.04 27.4K
10:11 52.04 52.04 52.03 52.04 5.0K
10:12 52.05 52.07 52.04 52.07 7.7K
10:13 52.09 52.09 52.02 52.02 4.6K
10:14 52.01 52.02 52.00 52.02 29.0K
10:15 52.03 52.03 51.96 51.96 11.0K
10:16 51.95 51.95 51.90 51.91 6.4K
10:17 51.91 51.91 51.88 51.91 4.4K
10:18 51.90 51.91 51.89 51.91 10.2K
10:19 51.92 51.95 51.92 51.95 3.9K
10:20 51.92 51.93 51.91 51.93 9.2K
10:21 51.93 51.93 51.89 51.89 9.0K
10:22 51.88 51.96 51.88 51.96 10.4K
10:23 51.95 51.98 51.95 51.98 30.2K
10:24 51.99 51.99 51.98 51.98 6.8K
10:25 51.98 52.01 51.98 52.01 3.2K
10:26 52.02 52.03 52.02 52.03 27.2K
10:27 52.03 52.03 52.02 52.02 14.3K
10:28 52.02 52.03 52.02 52.03 20.2K
10:29 52.03 52.03 52.02 52.03 11.6K
10:30 52.02 52.04 52.02 52.04 62.0K
10:31 52.04 52.04 52.02 52.04 26.7K
10:32 52.05 52.05 52.04 52.04 27.6K
10:33 52.05 52.05 52.05 52.05 3.4K
10:34 52.06 52.06 52.05 52.05 6.5K
10:35 52.05 52.05 52.05 52.05 2.4K
10:36 52.06 52.06 52.05 52.06 19.6K
10:37 52.07 52.07 52.07 52.07 6.5K
10:38 52.09 52.09 52.06 52.08 70.6K
10:39 52.07 52.07 52.05 52.06 10.9K
10:40 52.05 52.05 52.04 52.04 3.8K
10:41 52.06 52.06 52.03 52.03 15.0K
10:42 52.02 52.04 52.01 52.04 14.5K
10:43 52.05 52.07 52.05 52.07 5.7K
10:44 52.07 52.07 52.06 52.06 11.5K
10:45 52.07 52.09 52.06 52.08 12.5K
10:46 52.07 52.07 52.06 52.07 12.7K
10:47 52.08 52.10 52.08 52.10 4.3K
10:48 52.08 52.08 52.08 52.08 6.6K
10:49 52.09 52.09 52.08 52.09 3.5K
10:50 52.08 52.08 52.03 52.04 12.5K
10:51 52.03 52.04 52.03 52.04 6.4K
10:52 52.05 52.05 52.05 52.05 5.3K
10:53 52.03 52.03 52.01 52.01 10.5K
10:54 52.00 52.01 52.00 52.01 10.1K
10:55 51.99 52.01 51.98 52.01 5.1K
10:56 52.00 52.01 52.00 52.00 8.0K
10:57 52.00 52.02 51.99 51.99 9.1K
10:58 51.99 52.00 51.99 52.00 12.8K
10:59 51.98 51.98 51.97 51.98 8.0K
11:00 51.99 51.99 51.85 51.91 108.8K
11:01 51.93 51.99 51.88 51.92 173.8K
11:02 51.89 51.91 51.86 51.87 73.7K
11:03 51.90 51.90 51.87 51.90 11.5K
11:04 51.90 51.93 51.90 51.93 4.7K
11:05 51.94 51.97 51.94 51.96 15.5K
11:06 51.95 51.96 51.95 51.96 4.5K
11:07 51.99 52.00 51.99 52.00 12.6K
11:08 52.00 52.01 51.99 51.99 7.9K
11:09 51.97 51.97 51.96 51.97 5.2K
11:10 51.96 51.96 51.94 51.95 13.7K
11:11 51.95 51.97 51.95 51.97 14.0K
11:12 51.96 51.97 51.95 51.95 9.1K
11:13 51.96 51.96 51.94 51.95 21.2K
11:14 51.94 51.94 51.93 51.94 12.3K
11:15 51.93 51.94 51.89 51.90 22.4K
11:16 51.89 51.89 51.88 51.88 6.9K
11:17 51.87 51.88 51.86 51.86 10.6K
11:18 51.86 51.88 51.86 51.88 13.2K
11:19 51.88 51.89 51.86 51.86 21.6K
11:20 51.85 51.85 51.83 51.83 16.0K
11:21 51.83 51.84 51.82 51.84 15.7K
11:22 51.85 51.88 51.85 51.88 14.1K
11:23 51.77 51.84 51.75 51.82 236.7K
11:24 51.82 51.85 51.80 51.84 30.7K
11:25 51.83 51.86 51.81 51.86 23.0K
11:26 51.85 51.85 51.81 51.81 14.0K
11:27 51.80 51.80 51.77 51.78 9.9K
11:28 51.78 51.80 51.77 51.79 42.2K
11:29 51.80 51.83 51.80 51.82 19.4K
11:30 51.82 51.83 51.80 51.80 17.7K
11:31 51.81 51.82 51.79 51.79 20.0K
11:32 51.78 51.78 51.75 51.76 17.1K
11:33 51.75 51.77 51.73 51.77 40.0K
11:34 51.79 51.80 51.77 51.80 13.2K
11:35 51.81 51.83 51.81 51.82 26.0K
11:36 51.83 51.84 51.82 51.82 64.0K
11:37 51.82 51.83 51.81 51.83 8.1K
11:38 51.83 51.85 51.83 51.85 9.6K
11:39 51.86 51.87 51.85 51.86 4.3K
11:40 51.87 51.88 51.85 51.85 27.7K
11:41 51.87 51.88 51.87 51.87 14.3K
11:42 51.86 51.86 51.84 51.85 3.2K
11:43 51.85 51.85 51.82 51.82 14.4K
11:44 51.82 51.82 51.81 51.81 29.3K
11:45 51.82 51.82 51.79 51.81 10.9K
11:46 51.81 51.81 51.76 51.76 16.1K
11:47 51.76 51.76 51.75 51.76 30.8K
11:48 51.75 51.75 51.70 51.70 5.4K
11:49 51.71 51.72 51.71 51.71 47.9K
11:50 51.71 51.72 51.70 51.72 39.4K
11:51 51.75 51.75 51.71 51.71 6.3K
11:52 51.72 51.72 51.69 51.70 9.9K
11:53 51.70 51.70 51.67 51.68 12.7K
11:54 51.69 51.73 51.69 51.72 16.3K
11:55 51.72 51.76 51.72 51.76 20.9K
11:56 51.77 51.77 51.77 51.77 2.5K
11:57 51.77 51.78 51.76 51.78 14.5K
11:58 51.78 51.78 51.76 51.76 10.1K
11:59 51.76 51.76 51.75 51.75 15.5K
12:00 51.75 51.75 51.73 51.75 6.0K
12:01 51.73 51.74 51.71 51.71 55.2K
12:02 51.70 51.73 51.70 51.72 20.9K
12:03 51.71 51.74 51.70 51.73 10.0K
12:04 51.75 51.76 51.73 51.73 10.6K
12:05 51.73 51.75 51.72 51.73 25.5K
12:06 51.72 51.74 51.69 51.70 8.7K
12:07 51.69 51.70 51.68 51.69 134.3K
12:08 51.69 51.70 51.69 51.70 17.0K
12:09 51.68 51.68 51.66 51.67 12.9K
12:10 51.67 51.68 51.65 51.68 18.6K
12:11 51.68 51.70 51.67 51.67 6.5K
12:12 51.67 51.69 51.65 51.65 16.3K
12:13 51.65 51.68 51.65 51.67 11.3K
12:14 51.68 51.70 51.68 51.68 4.9K
12:15 51.69 51.69 51.66 51.67 16.5K
12:16 51.67 51.68 51.66 51.68 16.2K
12:17 51.67 51.67 51.66 51.67 14.4K
12:18 51.65 51.65 51.62 51.62 11.1K
12:19 51.61 51.61 51.60 51.61 606.1K
12:20 51.60 51.60 51.59 51.60 78.8K
12:21 51.59 51.59 51.58 51.59 14.7K
12:22 51.57 51.58 51.57 51.58 6.3K
12:23 51.58 51.61 51.58 51.61 180.6K
12:24 51.60 51.60 51.58 51.58 12.2K
12:25 51.59 51.60 51.59 51.60 12.0K
12:26 51.59 51.59 51.56 51.56 8.0K
12:27 51.58 51.60 51.58 51.60 8.2K
12:28 51.60 51.65 51.60 51.65 17.5K
12:29 51.66 51.68 51.66 51.68 27.8K
12:30 51.68 51.70 51.68 51.70 8.5K
12:31 51.69 51.70 51.68 51.70 14.9K
12:32 51.69 51.69 51.67 51.67 24.8K
12:34 51.71 51.71 51.69 51.69 20.7K
12:35 51.70 51.71 51.70 51.71 7.8K
12:36 51.72 51.73 51.72 51.73 12.3K
12:37 51.74 51.74 51.74 51.74 13.3K
12:38 51.75 51.75 51.73 51.74 12.7K
12:39 51.73 51.74 51.73 51.74 45.8K
12:40 51.73 51.74 51.72 51.74 13.9K
12:41 51.73 51.73 51.71 51.71 46.7K
12:42 51.71 51.73 51.71 51.72 35.0K
12:43 51.74 51.74 51.73 51.73 20.6K
12:44 51.73 51.73 51.72 51.72 5.5K
12:45 51.71 51.73 51.70 51.73 55.2K
12:46 51.72 51.72 51.71 51.71 8.0K
12:47 51.71 51.72 51.71 51.71 5.6K
12:48 51.70 51.70 51.68 51.68 4.2K
12:49 51.68 51.68 51.66 51.67 8.0K
12:50 51.66 51.69 51.66 51.66 22.9K
12:51 51.69 51.69 51.69 51.69 1.3K
12:52 51.69 51.70 51.68 51.68 17.7K
12:53 51.67 51.69 51.67 51.68 19.0K
12:54 51.68 51.68 51.67 51.67 2.9K
12:55 51.68 51.71 51.68 51.71 7.1K
12:56 51.72 51.72 51.71 51.72 7.9K
12:57 51.73 51.75 51.73 51.75 14.9K
12:58 51.76 51.76 51.75 51.75 8.8K
12:59 51.76 51.76 51.75 51.76 17.9K
13:00 51.70 51.72 51.65 51.70 92.8K
13:01 51.71 51.74 51.71 51.73 28.0K
13:02 51.75 51.77 51.75 51.75 23.3K
13:03 51.76 51.78 51.76 51.78 10.2K
13:04 51.77 51.78 51.77 51.78 10.6K
13:05 51.78 51.78 51.77 51.77 14.1K
13:06 51.78 51.78 51.76 51.78 27.1K
13:07 51.78 51.79 51.77 51.79 15.3K
13:08 51.81 51.82 51.80 51.80 7.2K
13:09 51.81 51.82 51.80 51.80 37.5K
13:10 51.80 51.80 51.79 51.79 9.9K
13:11 51.79 51.79 51.77 51.77 30.5K
13:12 51.78 51.79 51.78 51.78 88.9K
13:13 51.76 51.76 51.75 51.76 10.3K
13:14 51.77 51.78 51.77 51.78 7.1K
13:15 51.79 51.79 51.76 51.77 8.1K
13:16 51.77 51.77 51.76 51.76 7.2K
13:17 51.78 51.78 51.77 51.77 25.9K
13:18 51.78 51.78 51.78 51.78 9.2K
13:19 51.78 51.79 51.78 51.78 26.4K
13:20 51.80 51.80 51.79 51.79 26.7K
13:21 51.78 51.79 51.78 51.78 20.8K
13:22 51.78 51.78 51.76 51.77 22.5K
13:23 51.77 51.77 51.76 51.76 69.1K
13:24 51.75 51.77 51.75 51.77 21.1K
13:25 51.77 51.79 51.76 51.79 21.4K
13:26 51.78 51.78 51.76 51.76 7.2K
13:27 51.75 51.79 51.75 51.79 9.6K
13:28 51.79 51.79 51.75 51.75 5.4K
13:29 51.75 51.75 51.72 51.73 13.6K
13:30 51.74 51.76 51.74 51.74 23.6K
13:31 51.76 51.76 51.73 51.73 7.5K
13:32 51.73 51.73 51.72 51.72 28.9K
13:33 51.72 51.73 51.70 51.70 11.6K
13:34 51.69 51.69 51.67 51.69 9.2K
13:35 51.70 51.71 51.69 51.69 5.8K
13:36 51.69 51.70 51.68 51.70 45.3K
13:37 51.70 51.70 51.66 51.66 12.8K
13:38 51.68 51.68 51.66 51.67 8.2K
13:39 51.66 51.67 51.65 51.67 9.2K
13:40 51.68 51.69 51.66 51.67 6.9K
13:41 51.66 51.67 51.65 51.66 27.0K
13:42 51.66 51.66 51.65 51.65 32.1K
13:43 51.65 51.67 51.65 51.67 10.8K
13:44 51.68 51.71 51.67 51.71 14.8K
13:45 51.70 51.70 51.67 51.67 20.7K
13:46 51.67 51.71 51.67 51.70 18.8K
13:47 51.70 51.70 51.66 51.69 17.9K
13:48 51.69 51.69 51.67 51.67 4.6K
13:49 51.68 51.70 51.68 51.70 81.7K
13:50 51.71 51.71 51.70 51.70 7.0K
13:51 51.70 51.70 51.68 51.70 9.2K
13:52 51.70 51.72 51.68 51.72 36.2K
13:53 51.72 51.72 51.72 51.72 15.9K
13:54 51.75 51.77 51.75 51.77 10.8K
13:55 51.76 51.77 51.76 51.77 13.1K
13:56 51.78 51.78 51.78 51.78 4.9K
13:57 51.78 51.79 51.78 51.79 10.2K
13:58 51.78 51.79 51.77 51.77 6.5K
13:59 51.77 51.77 51.76 51.76 25.1K
14:00 51.76 51.78 51.76 51.77 6.1K
14:01 51.76 51.77 51.75 51.77 9.7K
14:02 51.76 51.76 51.74 51.74 20.2K
14:03 51.74 51.74 51.69 51.70 15.5K
14:04 51.70 51.74 51.70 51.73 17.6K
14:05 51.74 51.74 51.73 51.74 8.4K
14:06 51.75 51.75 51.73 51.73 5.0K
14:07 51.73 51.73 51.71 51.71 21.1K
14:08 51.72 51.74 51.71 51.74 7.9K
14:09 51.74 51.74 51.72 51.73 8.4K
14:10 51.74 51.75 51.74 51.74 8.1K
14:11 51.74 51.76 51.74 51.75 45.9K
14:12 51.76 51.77 51.76 51.76 13.0K
14:13 51.77 51.77 51.77 51.77 9.0K
14:14 51.76 51.77 51.71 51.75 28.9K
14:15 51.75 51.78 51.74 51.77 7.3K
14:16 51.78 51.79 51.78 51.78 3.9K
14:17 51.77 51.78 51.76 51.76 5.2K
14:18 51.77 51.77 51.75 51.76 8.0K
14:19 51.77 51.77 51.75 51.75 19.1K
14:20 51.76 51.78 51.75 51.78 51.1K
14:21 51.79 51.79 51.77 51.77 13.7K
14:22 51.77 51.78 51.76 51.76 8.0K
14:23 51.75 51.75 51.71 51.71 21.1K
14:24 51.70 51.71 51.70 51.71 10.7K
14:25 51.70 51.70 51.69 51.69 12.0K
14:26 51.69 51.69 51.67 51.67 21.9K
14:27 51.67 51.68 51.67 51.67 4.2K
14:28 51.66 51.66 51.65 51.66 5.6K
14:29 51.66 51.66 51.64 51.65 13.6K
14:30 51.65 51.66 51.64 51.66 13.4K
14:31 51.67 51.69 51.66 51.69 14.4K
14:32 51.70 51.71 51.69 51.70 30.4K
14:33 51.69 51.69 51.66 51.68 24.4K
14:34 51.67 51.68 51.66 51.68 22.0K
14:35 51.68 51.68 51.66 51.68 206.8K
14:36 51.67 51.68 51.67 51.68 22.4K
14:37 51.69 51.69 51.67 51.67 36.9K
14:38 51.68 51.69 51.68 51.69 5.0K
14:39 51.69 51.69 51.68 51.69 9.4K
14:40 51.69 51.69 51.67 51.67 21.3K
14:41 51.66 51.66 51.65 51.66 17.3K
14:42 51.65 51.66 51.65 51.66 23.7K
14:43 51.65 51.65 51.63 51.64 36.5K
14:44 51.63 51.64 51.61 51.61 80.8K
14:45 51.61 51.62 51.59 51.62 34.5K
14:46 51.61 51.62 51.60 51.62 11.7K
14:47 51.62 51.65 51.62 51.65 55.9K
14:48 51.66 51.66 51.65 51.65 11.5K
14:49 51.66 51.66 51.64 51.65 11.3K
14:50 51.65 51.65 51.62 51.63 12.9K
14:51 51.63 51.64 51.63 51.64 14.1K
14:52 51.64 51.66 51.64 51.65 11.6K
14:53 51.64 51.64 51.62 51.63 8.2K
14:54 51.64 51.64 51.62 51.64 5.5K
14:55 51.63 51.65 51.63 51.65 4.8K
14:56 51.65 51.68 51.64 51.68 15.5K
14:57 51.68 51.68 51.67 51.66 9.4K
14:58 51.65 51.68 51.65 51.67 8.2K
14:59 51.66 51.67 51.63 51.63 41.8K
15:00 51.63 51.66 51.62 51.64 17.9K
15:01 51.66 51.66 51.65 51.65 12.7K
15:02 51.64 51.64 51.61 51.61 23.3K
15:03 51.61 51.61 51.60 51.61 22.8K
15:04 51.60 51.60 51.57 51.58 22.9K
15:05 51.59 51.62 51.59 51.61 20.6K
15:06 51.61 51.63 51.60 51.61 14.9K
15:07 51.60 51.60 51.59 51.60 3.6K
15:08 51.62 51.62 51.61 51.61 10.2K
15:09 51.61 51.61 51.60 51.60 13.0K
15:10 51.60 51.63 51.60 51.62 9.7K
15:11 51.62 51.64 51.61 51.64 22.0K
15:12 51.64 51.64 51.62 51.62 28.9K
15:13 51.62 51.62 51.60 51.61 10.8K
15:14 51.61 51.61 51.59 51.60 32.1K
15:15 51.61 51.62 51.59 51.59 47.8K
15:16 51.59 51.60 51.59 51.59 113.6K
15:17 51.60 51.61 51.59 51.61 53.1K
15:18 51.61 51.61 51.59 51.60 14.8K
15:19 51.59 51.60 51.59 51.59 10.6K
15:20 51.60 51.61 51.59 51.59 19.5K
15:21 51.60 51.60 51.59 51.60 17.6K
15:22 51.60 51.61 51.57 51.58 9.6K
15:23 51.58 51.59 51.57 51.57 21.3K
15:24 51.57 51.59 51.57 51.57 12.7K
15:25 51.57 51.57 51.56 51.56 11.1K
15:26 51.56 51.59 51.56 51.59 11.8K
15:27 51.59 51.60 51.56 51.60 28.8K
15:28 51.59 51.61 51.58 51.58 11.8K
15:29 51.58 51.59 51.57 51.59 18.7K
15:30 51.59 51.59 51.58 51.58 22.3K
15:31 51.60 51.62 51.60 51.62 22.0K
15:32 51.62 51.62 51.60 51.60 20.6K
15:33 51.60 51.60 51.60 51.60 15.1K
15:34 51.61 51.61 51.58 51.58 17.3K
15:35 51.58 51.58 51.55 51.55 23.9K
15:36 51.53 51.54 51.53 51.53 11.9K
15:37 51.54 51.55 51.53 51.53 17.7K
15:38 51.54 51.56 51.53 51.53 17.7K
15:39 51.53 51.54 51.52 51.54 24.9K
15:40 51.53 51.55 51.53 51.55 30.2K
15:41 51.55 51.56 51.55 51.56 19.9K
15:42 51.54 51.58 51.54 51.56 22.7K
15:43 51.55 51.57 51.54 51.57 6.2K
15:44 51.56 51.57 51.54 51.57 14.0K
15:45 51.57 51.60 51.57 51.58 13.0K
15:46 51.58 51.58 51.53 51.54 29.3K
15:47 51.56 51.58 51.56 51.58 14.3K
15:48 51.58 51.59 51.57 51.58 12.2K
15:49 51.58 51.59 51.57 51.59 33.1K
15:50 51.62 51.62 51.60 51.61 51.2K
15:51 51.62 51.62 51.60 51.60 15.6K
15:52 51.59 51.63 51.59 51.63 32.4K
15:53 51.64 51.64 51.63 51.63 12.9K
15:54 51.64 51.67 51.64 51.67 29.4K
15:55 51.65 51.66 51.65 51.66 17.7K
15:56 51.66 51.66 51.65 51.66 29.1K
15:57 51.65 51.67 51.64 51.67 14.0K
15:58 51.67 51.67 51.66 51.67 51.5K
15:59 51.68 51.69 51.64 51.65 399.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available