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 51.87 51.87 51.83 51.83 138.6K
09:31 51.84 51.85 51.80 51.83 11.1K
09:32 51.82 51.82 51.78 51.78 7.9K
09:33 51.77 51.80 51.77 51.79 35.7K
09:34 51.80 51.81 51.79 51.81 15.5K
09:35 51.80 51.81 51.78 51.79 13.3K
09:36 51.78 51.81 51.78 51.81 26.4K
09:37 51.80 51.82 51.80 51.81 21.0K
09:38 51.81 51.82 51.80 51.81 11.1K
09:39 51.80 51.81 51.80 51.81 7.0K
09:40 51.82 51.84 51.81 51.84 7.1K
09:41 51.84 51.84 51.81 51.83 25.6K
09:42 51.83 51.85 51.82 51.84 24.0K
09:43 51.85 51.87 51.85 51.85 12.4K
09:44 51.84 51.85 51.83 51.85 14.0K
09:45 51.85 51.86 51.84 51.86 22.5K
09:46 51.85 51.87 51.85 51.85 28.8K
09:47 51.86 51.86 51.85 51.86 19.1K
09:48 51.86 51.86 51.84 51.85 36.2K
09:49 51.83 51.85 51.83 51.84 7.6K
09:50 51.84 51.85 51.83 51.85 16.7K
09:51 51.84 51.86 51.84 51.86 6.8K
09:52 51.85 51.85 51.83 51.85 20.5K
09:53 51.85 51.86 51.85 51.86 10.7K
09:54 51.87 51.87 51.86 51.87 21.7K
09:55 51.86 51.87 51.85 51.86 17.2K
09:56 51.85 51.89 51.85 51.89 10.4K
09:57 51.90 51.91 51.90 51.90 15.3K
09:58 51.91 51.91 51.89 51.89 9.5K
09:59 51.90 51.91 51.90 51.90 12.1K
10:00 51.89 51.92 51.89 51.91 12.1K
10:01 51.91 51.92 51.91 51.92 54.0K
10:02 51.93 51.93 51.90 51.90 26.7K
10:03 51.91 51.92 51.89 51.92 21.5K
10:04 51.92 51.94 51.92 51.93 22.2K
10:05 51.94 51.94 51.93 51.94 11.0K
10:06 51.93 51.94 51.91 51.93 19.2K
10:07 51.93 51.93 51.92 51.92 20.3K
10:08 51.93 51.95 51.93 51.94 18.5K
10:09 51.94 51.96 51.93 51.96 4.9K
10:10 51.95 51.95 51.93 51.93 20.3K
10:11 51.92 51.93 51.90 51.90 16.7K
10:12 51.91 51.92 51.90 51.90 25.8K
10:13 51.91 51.91 51.91 51.91 11.3K
10:14 51.91 51.92 51.90 51.90 9.4K
10:15 51.90 51.90 51.88 51.89 20.1K
10:16 51.90 51.90 51.87 51.87 10.7K
10:17 51.87 51.90 51.87 51.90 12.6K
10:18 51.89 51.91 51.89 51.90 4.6K
10:19 51.92 51.92 51.90 51.91 18.2K
10:20 51.92 51.94 51.92 51.94 10.7K
10:21 51.93 51.93 51.92 51.92 21.6K
10:22 51.93 51.94 51.92 51.94 28.6K
10:23 51.94 51.97 51.94 51.97 13.6K
10:24 51.97 51.97 51.96 51.97 20.6K
10:25 51.96 51.97 51.96 51.97 21.5K
10:26 51.97 51.99 51.96 51.99 33.1K
10:27 51.99 52.00 51.99 52.00 38.0K
10:28 52.00 52.00 51.99 52.00 5.2K
10:29 52.00 52.00 51.99 51.99 10.5K
10:30 51.98 51.99 51.98 51.99 26.5K
10:31 51.98 52.01 51.98 52.00 19.8K
10:32 52.01 52.03 52.01 52.03 14.5K
10:33 52.02 52.03 52.02 52.02 16.9K
10:34 52.03 52.04 52.03 52.03 15.5K
10:35 52.03 52.03 52.01 52.02 9.1K
10:36 52.01 52.04 52.01 52.03 4.6K
10:37 52.02 52.03 52.02 52.02 21.2K
10:38 52.04 52.04 52.02 52.02 14.8K
10:39 52.03 52.03 52.02 52.03 7.9K
10:40 52.04 52.05 52.04 52.05 15.3K
10:41 52.06 52.06 52.06 52.06 5.9K
10:42 52.05 52.06 52.05 52.05 14.8K
10:43 52.05 52.06 52.01 52.03 49.1K
10:44 52.03 52.03 52.00 52.01 26.8K
10:45 52.02 52.02 52.01 52.02 19.6K
10:46 52.02 52.02 52.02 52.02 9.4K
10:47 52.01 52.02 51.99 51.99 26.6K
10:48 51.99 51.99 51.98 51.99 11.9K
10:49 51.98 51.99 51.98 51.99 17.1K
10:50 52.00 52.00 51.97 51.97 24.2K
10:51 51.99 52.00 51.99 52.00 24.7K
10:52 51.97 51.97 51.95 51.95 19.0K
10:53 51.94 51.97 51.94 51.97 12.1K
10:54 51.97 51.97 51.97 51.97 13.3K
10:55 51.97 51.98 51.97 51.97 42.6K
10:56 51.98 51.99 51.97 51.99 13.0K
10:57 51.99 52.01 51.99 52.00 23.5K
10:58 52.01 52.01 51.99 52.00 30.2K
10:59 52.01 52.01 51.99 52.00 20.1K
11:00 52.01 52.01 52.01 52.01 12.9K
11:01 52.01 52.03 52.01 52.03 46.4K
11:02 52.03 52.03 52.01 52.02 10.9K
11:03 52.01 52.02 52.00 52.00 58.3K
11:04 52.00 52.03 52.00 52.02 15.9K
11:05 52.02 52.02 52.01 52.02 18.9K
11:06 52.02 52.02 52.01 52.02 19.9K
11:07 52.02 52.02 52.02 52.02 6.6K
11:08 52.02 52.02 52.02 52.02 15.2K
11:09 52.02 52.03 52.02 52.03 6.0K
11:10 52.03 52.04 52.02 52.03 16.5K
11:11 52.03 52.06 52.03 52.06 11.2K
11:12 52.06 52.07 52.05 52.06 31.0K
11:13 52.06 52.07 52.05 52.06 14.1K
11:14 52.06 52.07 52.04 52.04 21.5K
11:15 52.04 52.06 52.04 52.05 9.4K
11:16 52.03 52.03 52.02 52.03 6.8K
11:17 52.03 52.03 52.01 52.01 18.8K
11:18 52.01 52.01 52.00 52.01 14.0K
11:19 52.00 52.00 51.99 51.99 30.1K
11:20 52.00 52.01 51.99 52.00 15.8K
11:21 51.99 52.03 51.99 52.03 21.1K
11:22 52.03 52.03 52.01 52.01 113.4K
11:23 52.02 52.02 52.00 52.01 18.3K
11:24 52.00 52.01 51.99 52.00 14.0K
11:25 52.01 52.01 52.00 52.00 14.5K
11:26 52.01 52.01 52.00 52.00 0.8K
11:27 52.02 52.02 52.02 52.01 24.3K
11:28 51.99 51.99 51.98 51.98 18.8K
11:29 52.01 52.01 51.98 51.98 11.1K
11:30 51.98 51.98 51.97 51.97 23.1K
11:31 51.97 51.97 51.96 51.97 16.2K
11:32 51.97 51.99 51.96 51.99 26.5K
11:33 51.99 52.00 51.99 52.00 12.7K
11:34 51.99 52.01 51.99 52.00 30.2K
11:35 52.02 52.02 52.01 52.02 18.1K
11:36 52.01 52.01 52.00 52.01 7.0K
11:37 52.00 52.00 51.99 51.99 13.1K
11:38 51.99 52.02 51.99 52.01 9.1K
11:39 52.02 52.02 51.99 51.99 4.7K
11:40 52.00 52.01 51.99 51.99 7.5K
11:41 51.99 52.00 51.98 51.98 4.3K
11:42 52.00 52.01 52.00 52.00 22.5K
11:43 52.00 52.00 52.00 52.00 44.1K
11:44 52.00 52.00 52.00 52.00 2.7K
11:45 52.00 52.01 51.98 52.00 10.2K
11:46 52.01 52.01 52.00 52.00 7.5K
11:47 52.01 52.02 52.00 52.02 6.3K
11:48 52.02 52.04 52.00 52.04 24.8K
11:49 52.03 52.03 52.02 52.03 8.6K
11:50 52.03 52.03 52.01 52.01 14.3K
11:51 52.01 52.02 52.00 52.01 9.3K
11:52 52.02 52.04 52.02 52.04 17.4K
11:53 52.04 52.05 52.04 52.04 7.4K
11:54 52.06 52.06 52.04 52.05 10.4K
11:55 52.03 52.06 52.03 52.06 6.1K
11:56 52.07 52.07 52.04 52.04 4.0K
11:57 52.03 52.04 52.02 52.04 61.1K
11:58 52.02 52.03 52.02 52.03 2.9K
11:59 52.03 52.03 52.01 52.01 7.3K
12:00 52.02 52.03 52.02 52.03 6.4K
12:01 52.04 52.05 52.03 52.03 7.1K
12:02 52.04 52.05 52.01 52.05 33.4K
12:03 52.05 52.06 52.04 52.06 12.8K
12:04 52.06 52.07 52.05 52.05 14.3K
12:05 52.05 52.05 52.03 52.03 13.9K
12:06 52.03 52.04 52.03 52.03 8.1K
12:07 52.02 52.02 52.01 52.01 8.2K
12:08 52.00 52.01 51.99 51.99 11.1K
12:09 51.99 52.01 51.99 52.01 8.0K
12:10 52.01 52.01 52.00 52.01 13.1K
12:11 52.00 52.03 52.00 52.03 5.1K
12:12 52.04 52.05 52.04 52.04 9.0K
12:13 52.05 52.07 52.05 52.07 6.5K
12:14 52.06 52.08 52.06 52.06 10.0K
12:15 52.07 52.07 52.06 52.07 6.2K
12:16 52.07 52.07 52.07 52.07 7.9K
12:17 52.06 52.09 52.06 52.08 16.4K
12:18 52.09 52.09 52.08 52.08 5.4K
12:19 52.09 52.09 52.07 52.09 17.2K
12:20 52.10 52.10 52.10 52.10 4.7K
12:21 52.10 52.12 52.10 52.11 5.0K
12:22 52.10 52.11 52.09 52.11 46.5K
12:23 52.10 52.10 52.10 52.10 6.4K
12:24 52.11 52.11 52.09 52.10 6.6K
12:25 52.09 52.10 52.09 52.10 22.2K
12:26 52.10 52.10 52.08 52.10 15.9K
12:27 52.10 52.10 52.09 52.09 5.7K
12:28 52.09 52.14 52.08 52.12 224.8K
12:29 52.12 52.12 52.11 52.11 13.0K
12:30 52.12 52.13 52.11 52.12 14.5K
12:31 52.13 52.13 52.11 52.12 16.2K
12:32 52.12 52.12 52.10 52.12 37.0K
12:33 52.12 52.12 52.10 52.12 10.9K
12:34 52.12 52.13 52.12 52.12 5.8K
12:35 52.13 52.14 52.12 52.14 5.5K
12:36 52.14 52.14 52.13 52.14 3.6K
12:37 52.13 52.13 52.12 52.12 12.6K
12:38 52.12 52.12 52.11 52.11 10.6K
12:39 52.12 52.12 52.11 52.12 6.4K
12:40 52.12 52.15 52.12 52.15 5.3K
12:41 52.14 52.14 52.12 52.12 36.8K
12:42 52.11 52.12 52.11 52.11 9.7K
12:43 52.13 52.14 52.13 52.14 2.6K
12:44 52.14 52.14 52.13 52.14 10.9K
12:45 52.13 52.13 52.11 52.11 27.0K
12:46 52.11 52.13 52.11 52.12 5.9K
12:47 52.13 52.13 52.13 52.13 6.0K
12:48 52.13 52.13 52.13 52.13 13.1K
12:49 52.13 52.14 52.12 52.12 25.1K
12:50 52.13 52.14 52.12 52.12 16.9K
12:51 52.13 52.15 52.13 52.15 7.5K
12:52 52.14 52.14 52.14 52.14 2.4K
12:53 52.15 52.16 52.15 52.16 6.0K
12:54 52.16 52.17 52.16 52.16 4.7K
12:55 52.17 52.17 52.16 52.17 9.8K
12:56 52.17 52.19 52.17 52.19 11.5K
12:57 52.19 52.21 52.19 52.21 8.8K
12:58 52.20 52.20 52.20 52.20 5.3K
12:59 52.20 52.20 52.19 52.19 5.6K
13:00 52.17 52.18 52.16 52.17 10.0K
13:01 52.17 52.19 52.17 52.18 7.4K
13:02 52.19 52.19 52.18 52.19 5.7K
13:03 52.18 52.20 52.18 52.20 66.5K
13:04 52.19 52.19 52.17 52.17 9.9K
13:05 52.18 52.19 52.18 52.19 9.5K
13:06 52.18 52.18 52.18 52.18 4.1K
13:07 52.17 52.18 52.17 52.18 16.4K
13:08 52.18 52.18 52.18 52.18 5.3K
13:09 52.17 52.17 52.16 52.16 4.3K
13:10 52.17 52.17 52.15 52.16 16.4K
13:11 52.15 52.17 52.15 52.17 11.0K
13:12 52.17 52.17 52.15 52.16 7.9K
13:13 52.17 52.17 52.17 52.17 0.9K
13:14 52.17 52.17 52.17 52.16 3.2K
13:15 52.17 52.17 52.16 52.17 14.9K
13:16 52.17 52.17 52.15 52.15 9.5K
13:17 52.14 52.14 52.13 52.14 15.7K
13:18 52.13 52.13 52.12 52.12 6.2K
13:19 52.12 52.13 52.11 52.13 4.1K
13:20 52.13 52.13 52.11 52.11 5.8K
13:21 52.12 52.13 52.11 52.13 9.7K
13:22 52.13 52.15 52.13 52.15 10.9K
13:23 52.15 52.15 52.13 52.14 16.3K
13:24 52.14 52.15 52.14 52.14 6.6K
13:25 52.14 52.15 52.14 52.14 12.5K
13:26 52.15 52.15 52.14 52.15 10.1K
13:27 52.15 52.15 52.15 52.15 17.9K
13:28 52.15 52.16 52.14 52.16 6.9K
13:29 52.16 52.16 52.14 52.14 7.0K
13:30 52.16 52.18 52.16 52.18 2.8K
13:31 52.17 52.17 52.16 52.16 7.8K
13:32 52.16 52.16 52.15 52.15 19.4K
13:33 52.14 52.14 52.13 52.14 12.6K
13:34 52.14 52.14 52.13 52.13 64.2K
13:35 52.13 52.13 52.13 52.13 3.6K
13:36 52.13 52.13 52.13 52.13 4.9K
13:37 52.13 52.15 52.13 52.15 17.0K
13:38 52.15 52.15 52.14 52.15 13.5K
13:39 52.16 52.16 52.14 52.15 21.6K
13:40 52.15 52.16 52.15 52.15 8.0K
13:41 52.14 52.14 52.14 52.14 3.3K
13:42 52.13 52.14 52.13 52.14 143.7K
13:43 52.14 52.14 52.13 52.13 9.6K
13:44 52.11 52.13 52.11 52.12 10.6K
13:45 52.12 52.13 52.11 52.12 14.0K
13:46 52.11 52.13 52.11 52.13 3.4K
13:47 52.15 52.15 52.15 52.14 13.5K
13:48 52.15 52.15 52.14 52.14 11.4K
13:49 52.14 52.16 52.14 52.16 6.3K
13:50 52.16 52.16 52.16 52.16 9.3K
13:51 52.16 52.16 52.16 52.15 2.9K
13:52 52.15 52.17 52.15 52.16 17.0K
13:53 52.16 52.17 52.16 52.17 6.4K
13:54 52.17 52.18 52.17 52.17 5.2K
13:55 52.18 52.18 52.15 52.15 296.2K
13:56 52.16 52.17 52.16 52.17 6.2K
13:57 52.16 52.16 52.16 52.16 17.0K
13:58 52.16 52.16 52.16 52.16 8.6K
13:59 52.16 52.16 52.15 52.16 6.8K
14:00 52.15 52.16 52.15 52.15 15.6K
14:01 52.15 52.17 52.15 52.16 86.7K
14:02 52.17 52.18 52.17 52.18 23.8K
14:03 52.18 52.19 52.18 52.19 4.6K
14:04 52.18 52.19 52.18 52.19 1.9K
14:05 52.18 52.20 52.18 52.20 7.9K
14:06 52.19 52.21 52.19 52.21 55.3K
14:07 52.21 52.21 52.20 52.20 34.0K
14:08 52.20 52.21 52.19 52.21 8.4K
14:09 52.20 52.21 52.20 52.20 7.1K
14:10 52.20 52.20 52.18 52.19 22.8K
14:11 52.18 52.19 52.18 52.19 10.5K
14:12 52.19 52.19 52.17 52.18 21.0K
14:13 52.18 52.19 52.18 52.18 13.7K
14:14 52.19 52.19 52.19 52.19 21.9K
14:15 52.19 52.20 52.19 52.20 8.0K
14:16 52.20 52.20 52.19 52.19 10.3K
14:17 52.19 52.19 52.17 52.17 6.9K
14:18 52.17 52.18 52.17 52.18 112.3K
14:19 52.18 52.18 52.17 52.18 27.3K
14:20 52.17 52.18 52.16 52.17 13.8K
14:21 52.17 52.17 52.16 52.15 12.7K
14:22 52.15 52.17 52.15 52.16 27.1K
14:23 52.17 52.17 52.16 52.16 19.2K
14:24 52.16 52.17 52.16 52.16 6.3K
14:25 52.16 52.17 52.15 52.16 14.1K
14:26 52.16 52.17 52.16 52.17 2.5K
14:27 52.17 52.17 52.16 52.17 9.2K
14:28 52.16 52.16 52.15 52.15 20.6K
14:29 52.16 52.16 52.15 52.16 12.9K
14:30 52.16 52.18 52.15 52.18 5.9K
14:31 52.19 52.19 52.19 52.19 78.7K
14:32 52.20 52.20 52.18 52.18 7.6K
14:33 52.19 52.20 52.19 52.19 24.8K
14:34 52.19 52.20 52.19 52.20 9.4K
14:35 52.20 52.21 52.20 52.21 12.3K
14:36 52.20 52.20 52.19 52.19 7.0K
14:37 52.20 52.20 52.19 52.20 7.8K
14:38 52.20 52.20 52.19 52.19 14.6K
14:39 52.20 52.20 52.19 52.19 5.7K
14:40 52.20 52.21 52.20 52.21 15.0K
14:41 52.20 52.21 52.20 52.20 8.4K
14:42 52.19 52.20 52.18 52.20 92.0K
14:43 52.20 52.20 52.19 52.19 18.6K
14:44 52.18 52.20 52.18 52.19 7.4K
14:45 52.20 52.20 52.19 52.19 29.5K
14:46 52.20 52.20 52.20 52.20 13.3K
14:47 52.20 52.20 52.20 52.20 19.0K
14:48 52.20 52.21 52.20 52.21 8.9K
14:49 52.20 52.21 52.20 52.21 27.1K
14:50 52.21 52.22 52.21 52.22 13.3K
14:51 52.23 52.23 52.21 52.21 9.2K
14:52 52.21 52.21 52.20 52.21 17.6K
14:53 52.22 52.23 52.22 52.22 9.1K
14:54 52.22 52.22 52.21 52.21 30.7K
14:55 52.21 52.21 52.20 52.21 5.7K
14:56 52.21 52.21 52.20 52.21 13.4K
14:57 52.21 52.21 52.19 52.20 25.5K
14:58 52.20 52.20 52.19 52.20 4.9K
14:59 52.19 52.20 52.18 52.18 31.7K
15:00 52.18 52.19 52.17 52.18 26.6K
15:01 52.18 52.18 52.16 52.17 29.1K
15:02 52.16 52.18 52.16 52.16 21.1K
15:03 52.18 52.18 52.17 52.18 29.9K
15:04 52.17 52.17 52.15 52.16 21.5K
15:05 52.15 52.18 52.15 52.17 20.0K
15:06 52.17 52.17 52.15 52.16 6.1K
15:07 52.15 52.16 52.14 52.14 50.0K
15:08 52.15 52.16 52.15 52.16 12.3K
15:09 52.16 52.16 52.15 52.16 4.2K
15:10 52.16 52.16 52.14 52.14 16.1K
15:11 52.14 52.14 52.13 52.13 23.8K
15:12 52.13 52.14 52.12 52.14 26.8K
15:13 52.13 52.13 52.12 52.13 7.2K
15:14 52.12 52.14 52.12 52.14 23.6K
15:15 52.14 52.17 52.14 52.17 16.4K
15:16 52.17 52.17 52.17 52.17 7.6K
15:17 52.17 52.20 52.17 52.20 23.3K
15:18 52.19 52.21 52.19 52.20 17.7K
15:19 52.20 52.21 52.20 52.21 6.5K
15:20 52.20 52.21 52.19 52.20 16.5K
15:21 52.20 52.23 52.20 52.23 14.7K
15:22 52.22 52.23 52.22 52.21 8.7K
15:23 52.22 52.22 52.21 52.21 9.0K
15:24 52.22 52.22 52.20 52.21 14.9K
15:25 52.20 52.23 52.20 52.22 21.1K
15:26 52.22 52.23 52.22 52.23 7.4K
15:27 52.22 52.23 52.22 52.23 17.2K
15:28 52.23 52.23 52.21 52.22 13.1K
15:29 52.22 52.22 52.21 52.21 32.6K
15:30 52.21 52.23 52.21 52.22 34.1K
15:31 52.22 52.23 52.22 52.23 23.4K
15:32 52.22 52.24 52.22 52.23 18.1K
15:33 52.23 52.24 52.23 52.24 38.3K
15:34 52.24 52.24 52.23 52.24 9.8K
15:35 52.24 52.26 52.22 52.26 23.5K
15:36 52.26 52.26 52.25 52.26 14.3K
15:37 52.26 52.28 52.26 52.28 7.0K
15:38 52.28 52.29 52.28 52.29 11.5K
15:39 52.30 52.30 52.28 52.28 15.6K
15:40 52.28 52.29 52.28 52.29 15.1K
15:41 52.30 52.30 52.29 52.30 15.3K
15:42 52.29 52.31 52.29 52.31 12.7K
15:43 52.31 52.31 52.30 52.30 31.3K
15:44 52.30 52.30 52.30 52.30 27.9K
15:45 52.30 52.31 52.29 52.30 17.2K
15:46 52.30 52.30 52.29 52.29 22.3K
15:47 52.29 52.30 52.29 52.30 13.4K
15:48 52.30 52.31 52.30 52.31 36.6K
15:49 52.30 52.31 52.30 52.31 19.3K
15:50 52.31 52.32 52.29 52.30 64.1K
15:51 52.28 52.29 52.27 52.28 64.0K
15:52 52.28 52.29 52.28 52.29 41.0K
15:53 52.29 52.29 52.28 52.29 63.1K
15:54 52.30 52.30 52.29 52.29 21.1K
15:55 52.29 52.30 52.29 52.30 27.5K
15:56 52.30 52.31 52.30 52.31 46.5K
15:57 52.32 52.32 52.31 52.31 5.1K
15:58 52.31 52.32 52.31 52.32 25.4K
15:59 52.31 52.31 52.31 52.31 881.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available