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 52.22 52.22 52.14 52.14 170.8K
09:31 52.15 52.15 52.10 52.12 18.7K
09:32 52.13 52.13 52.11 52.11 10.1K
09:33 52.12 52.15 52.12 52.15 28.3K
09:34 52.16 52.17 52.15 52.16 10.9K
09:35 52.17 52.18 52.16 52.18 17.4K
09:36 52.17 52.19 52.17 52.19 2.2K
09:37 52.19 52.21 52.19 52.21 27.0K
09:38 52.19 52.20 52.19 52.20 10.1K
09:39 52.21 52.22 52.20 52.21 16.7K
09:40 52.21 52.21 52.20 52.20 34.0K
09:41 52.19 52.19 52.17 52.18 11.7K
09:42 52.19 52.19 52.15 52.15 16.3K
09:43 52.15 52.16 52.13 52.13 7.7K
09:44 52.14 52.14 52.12 52.14 9.4K
09:45 52.14 52.16 52.14 52.16 7.7K
09:46 52.15 52.15 52.13 52.13 12.2K
09:47 52.13 52.14 52.11 52.12 10.3K
09:48 52.12 52.13 52.12 52.13 17.1K
09:49 52.13 52.14 52.12 52.13 31.4K
09:50 52.12 52.14 52.12 52.14 13.6K
09:51 52.15 52.15 52.11 52.13 39.1K
09:52 52.13 52.13 52.12 52.12 21.0K
09:53 52.12 52.12 52.10 52.10 16.9K
09:54 52.11 52.13 52.11 52.12 22.2K
09:55 52.14 52.14 52.13 52.14 9.6K
09:56 52.15 52.15 52.14 52.14 3.9K
09:57 52.14 52.14 52.14 52.14 10.9K
09:58 52.14 52.14 52.13 52.14 8.6K
09:59 52.15 52.15 52.12 52.12 17.1K
10:00 52.16 52.18 52.16 52.18 94.8K
10:01 52.19 52.20 52.18 52.18 55.1K
10:02 52.18 52.20 52.17 52.19 19.2K
10:03 52.18 52.19 52.17 52.19 17.6K
10:04 52.20 52.20 52.17 52.17 14.4K
10:05 52.18 52.20 52.18 52.19 51.8K
10:06 52.20 52.21 52.20 52.20 18.8K
10:07 52.21 52.23 52.21 52.22 21.1K
10:08 52.21 52.22 52.21 52.22 31.7K
10:09 52.23 52.24 52.22 52.23 32.8K
10:10 52.23 52.23 52.22 52.22 13.1K
10:11 52.22 52.24 52.22 52.22 20.9K
10:12 52.23 52.24 52.23 52.23 7.4K
10:13 52.25 52.26 52.24 52.25 48.4K
10:14 52.24 52.24 52.22 52.23 9.8K
10:15 52.23 52.23 52.20 52.20 16.4K
10:16 52.20 52.20 52.19 52.19 12.4K
10:17 52.19 52.19 52.18 52.19 14.3K
10:18 52.20 52.20 52.18 52.18 5.7K
10:19 52.16 52.18 52.16 52.17 18.5K
10:20 52.17 52.17 52.17 52.16 18.6K
10:21 52.16 52.17 52.13 52.13 27.3K
10:22 52.13 52.13 52.09 52.09 25.9K
10:23 52.08 52.12 52.08 52.12 11.6K
10:24 52.12 52.13 52.12 52.13 86.1K
10:25 52.13 52.13 52.11 52.13 30.5K
10:26 52.14 52.14 52.11 52.11 20.2K
10:27 52.11 52.12 52.11 52.12 3.2K
10:28 52.11 52.11 52.10 52.10 10.0K
10:29 52.11 52.12 52.11 52.11 13.1K
10:30 52.13 52.13 52.11 52.11 14.9K
10:31 52.10 52.10 52.08 52.09 18.2K
10:32 52.09 52.10 52.09 52.10 3.0K
10:33 52.11 52.13 52.11 52.12 24.1K
10:34 52.12 52.14 52.12 52.14 1.4K
10:35 52.13 52.14 52.13 52.14 10.0K
10:36 52.14 52.16 52.14 52.14 7.7K
10:37 52.13 52.16 52.13 52.15 19.2K
10:38 52.15 52.15 52.14 52.14 11.6K
10:39 52.17 52.17 52.15 52.17 5.8K
10:40 52.17 52.18 52.16 52.18 20.2K
10:41 52.20 52.20 52.18 52.18 7.3K
10:42 52.18 52.18 52.17 52.18 21.3K
10:43 52.17 52.18 52.17 52.16 412.7K
10:44 52.17 52.18 52.17 52.18 21.0K
10:45 52.18 52.18 52.17 52.18 12.2K
10:46 52.18 52.18 52.17 52.17 15.9K
10:47 52.17 52.17 52.15 52.15 12.6K
10:48 52.15 52.16 52.14 52.16 24.0K
10:49 52.15 52.19 52.15 52.18 12.3K
10:50 52.18 52.19 52.16 52.16 17.0K
10:51 52.16 52.17 52.16 52.17 13.8K
10:52 52.18 52.18 52.18 52.18 4.2K
10:53 52.19 52.19 52.18 52.19 16.5K
10:54 52.18 52.18 52.16 52.16 32.9K
10:55 52.16 52.17 52.15 52.16 25.7K
10:56 52.16 52.17 52.14 52.14 41.7K
10:57 52.14 52.14 52.13 52.13 4.3K
10:58 52.13 52.14 52.11 52.11 19.5K
10:59 52.12 52.15 52.12 52.15 31.4K
11:00 52.15 52.15 52.13 52.14 29.3K
11:01 52.14 52.15 52.14 52.14 15.7K
11:02 52.14 52.15 52.13 52.15 33.7K
11:03 52.14 52.15 52.14 52.14 5.3K
11:04 52.15 52.15 52.14 52.15 14.5K
11:05 52.15 52.16 52.15 52.16 6.5K
11:06 52.15 52.15 52.15 52.15 14.3K
11:07 52.14 52.15 52.14 52.15 1.7K
11:08 52.14 52.16 52.14 52.16 8.8K
11:09 52.14 52.14 52.14 52.14 8.6K
11:10 52.14 52.17 52.14 52.17 6.9K
11:11 52.16 52.16 52.15 52.15 13.8K
11:12 52.16 52.16 52.15 52.15 1.7K
11:13 52.15 52.15 52.14 52.15 11.1K
11:14 52.15 52.16 52.15 52.16 2.8K
11:15 52.16 52.17 52.16 52.17 12.6K
11:16 52.17 52.17 52.13 52.13 20.3K
11:17 52.12 52.13 52.12 52.13 2.8K
11:18 52.13 52.15 52.13 52.15 27.6K
11:19 52.15 52.15 52.15 52.15 3.7K
11:20 52.16 52.17 52.16 52.17 12.5K
11:21 52.16 52.16 52.15 52.16 2.5K
11:22 52.17 52.18 52.16 52.18 10.9K
11:23 52.18 52.18 52.17 52.17 4.2K
11:24 52.18 52.18 52.17 52.17 29.2K
11:25 52.17 52.17 52.15 52.15 11.4K
11:26 52.16 52.16 52.15 52.15 3.2K
11:27 52.15 52.16 52.15 52.15 15.5K
11:28 52.15 52.15 52.14 52.15 22.5K
11:29 52.15 52.16 52.15 52.15 16.9K
11:30 52.15 52.18 52.14 52.18 80.7K
11:31 52.18 52.18 52.17 52.18 21.8K
11:32 52.18 52.20 52.17 52.20 44.9K
11:33 52.20 52.20 52.17 52.20 43.4K
11:34 52.20 52.20 52.18 52.18 17.9K
11:35 52.19 52.20 52.19 52.19 9.9K
11:36 52.18 52.19 52.18 52.19 23.4K
11:37 52.18 52.19 52.16 52.18 17.2K
11:38 52.18 52.18 52.16 52.17 32.5K
11:39 52.19 52.20 52.18 52.19 4.5K
11:40 52.20 52.21 52.20 52.21 6.9K
11:41 52.24 52.24 52.23 52.23 12.0K
11:42 52.24 52.24 52.24 52.24 2.3K
11:43 52.22 52.22 52.21 52.21 9.2K
11:44 52.19 52.20 52.19 52.19 5.6K
11:45 52.20 52.21 52.19 52.21 6.4K
11:46 52.22 52.22 52.20 52.21 4.8K
11:47 52.21 52.22 52.21 52.22 9.3K
11:48 52.23 52.23 52.23 52.23 1.5K
11:49 52.22 52.24 52.22 52.24 18.6K
11:50 52.24 52.26 52.24 52.26 23.9K
11:51 52.26 52.26 52.25 52.25 25.8K
11:52 52.24 52.26 52.24 52.25 19.1K
11:53 52.26 52.26 52.25 52.26 105.1K
11:54 52.26 52.27 52.26 52.27 8.8K
11:55 52.28 52.28 52.26 52.27 4.7K
11:56 52.28 52.28 52.27 52.27 5.2K
11:57 52.28 52.28 52.27 52.27 2.2K
11:59 52.29 52.29 52.28 52.28 10.1K
12:00 52.28 52.29 52.28 52.29 18.3K
12:01 52.29 52.30 52.29 52.30 3.3K
12:02 52.29 52.30 52.29 52.30 3.4K
12:03 52.29 52.29 52.28 52.28 4.7K
12:04 52.28 52.29 52.28 52.29 5.8K
12:05 52.29 52.30 52.27 52.29 15.2K
12:06 52.31 52.31 52.29 52.29 5.8K
12:07 52.30 52.30 52.29 52.30 13.8K
12:08 52.30 52.31 52.30 52.31 2.8K
12:09 52.31 52.31 52.30 52.31 3.7K
12:10 52.31 52.32 52.31 52.32 12.8K
12:11 52.32 52.32 52.31 52.31 5.2K
12:12 52.32 52.32 52.31 52.32 8.1K
12:13 52.32 52.32 52.31 52.32 17.7K
12:14 52.31 52.31 52.31 52.31 5.2K
12:15 52.30 52.32 52.30 52.30 12.2K
12:16 52.31 52.31 52.31 52.31 20.4K
12:17 52.31 52.31 52.30 52.30 21.6K
12:18 52.30 52.30 52.30 52.30 15.2K
12:19 52.30 52.30 52.29 52.30 11.7K
12:20 52.30 52.31 52.29 52.30 8.0K
12:21 52.31 52.31 52.29 52.29 8.1K
12:22 52.30 52.32 52.29 52.32 16.7K
12:23 52.32 52.32 52.32 52.32 1.2K
12:24 52.33 52.33 52.32 52.32 3.8K
12:25 52.33 52.34 52.33 52.34 31.6K
12:26 52.34 52.34 52.33 52.33 9.8K
12:27 52.32 52.34 52.32 52.33 9.5K
12:28 52.34 52.34 52.33 52.34 6.6K
12:29 52.34 52.34 52.33 52.33 15.6K
12:30 52.33 52.33 52.32 52.32 18.2K
12:31 52.33 52.33 52.32 52.33 16.5K
12:32 52.34 52.34 52.33 52.34 25.8K
12:33 52.34 52.35 52.34 52.35 7.6K
12:34 52.34 52.34 52.34 52.34 8.0K
12:35 52.35 52.37 52.35 52.37 15.1K
12:36 52.37 52.37 52.35 52.36 3.8K
12:37 52.36 52.36 52.34 52.34 20.8K
12:38 52.35 52.36 52.35 52.36 4.9K
12:39 52.36 52.36 52.35 52.36 8.3K
12:40 52.36 52.36 52.36 52.36 9.8K
12:41 52.36 52.37 52.36 52.36 39.2K
12:42 52.35 52.35 52.34 52.34 21.5K
12:43 52.35 52.35 52.34 52.35 7.9K
12:44 52.36 52.36 52.36 52.36 2.3K
12:45 52.36 52.36 52.35 52.35 32.3K
12:46 52.34 52.35 52.33 52.34 20.6K
12:47 52.33 52.33 52.30 52.31 12.1K
12:48 52.30 52.31 52.30 52.31 8.8K
12:49 52.32 52.32 52.31 52.32 1.7K
12:50 52.32 52.32 52.30 52.32 20.6K
12:51 52.32 52.33 52.32 52.33 21.2K
12:52 52.32 52.33 52.32 52.32 5.3K
12:53 52.33 52.33 52.32 52.32 13.1K
12:54 52.31 52.32 52.31 52.32 7.7K
12:55 52.31 52.32 52.31 52.31 5.3K
12:56 52.32 52.32 52.31 52.32 8.4K
12:57 52.32 52.33 52.32 52.32 80.6K
12:58 52.32 52.32 52.32 52.32 1.7K
12:59 52.32 52.32 52.31 52.31 1.4K
13:00 52.32 52.33 52.31 52.33 17.6K
13:01 52.33 52.33 52.33 52.33 4.6K
13:02 52.33 52.33 52.33 52.33 13.5K
13:03 52.33 52.33 52.31 52.32 13.5K
13:04 52.33 52.33 52.33 52.33 17.1K
13:05 52.33 52.34 52.33 52.33 3.2K
13:06 52.34 52.34 52.33 52.33 1.2K
13:07 52.34 52.36 52.34 52.36 20.5K
13:08 52.36 52.36 52.35 52.35 6.8K
13:09 52.34 52.34 52.34 52.34 1.0K
13:10 52.35 52.35 52.34 52.35 6.0K
13:11 52.35 52.35 52.35 52.35 61.8K
13:12 52.35 52.35 52.35 52.35 11.4K
13:13 52.35 52.37 52.35 52.37 24.9K
13:14 52.37 52.38 52.37 52.38 8.4K
13:15 52.38 52.38 52.37 52.37 5.9K
13:16 52.37 52.38 52.37 52.37 17.1K
13:17 52.38 52.39 52.38 52.39 156.7K
13:18 52.38 52.38 52.37 52.38 22.4K
13:19 52.37 52.38 52.37 52.38 4.0K
13:20 52.38 52.38 52.37 52.38 7.5K
13:21 52.38 52.38 52.37 52.38 11.9K
13:22 52.38 52.38 52.37 52.37 13.1K
13:23 52.37 52.38 52.37 52.38 58.2K
13:24 52.38 52.38 52.38 52.38 24.0K
13:25 52.38 52.38 52.36 52.38 50.1K
13:26 52.39 52.39 52.38 52.39 20.3K
13:27 52.38 52.40 52.38 52.39 9.1K
13:28 52.40 52.41 52.40 52.41 36.9K
13:29 52.41 52.41 52.41 52.41 1.9K
13:30 52.41 52.41 52.38 52.38 30.2K
13:31 52.39 52.39 52.38 52.39 5.6K
13:32 52.39 52.40 52.39 52.40 46.8K
13:33 52.41 52.42 52.41 52.42 60.4K
13:34 52.42 52.42 52.41 52.41 6.4K
13:35 52.40 52.41 52.40 52.41 9.3K
13:36 52.42 52.42 52.41 52.42 17.0K
13:37 52.41 52.42 52.41 52.41 8.6K
13:38 52.40 52.41 52.32 52.34 265.4K
13:39 52.33 52.34 52.31 52.32 7.6K
13:40 52.30 52.32 52.30 52.32 3.7K
13:41 52.32 52.36 52.32 52.36 13.3K
13:42 52.34 52.34 52.33 52.33 2.5K
13:43 52.34 52.34 52.32 52.32 3.0K
13:44 52.31 52.33 52.31 52.32 10.1K
13:45 52.32 52.32 52.30 52.30 8.0K
13:46 52.28 52.29 52.28 52.29 7.6K
13:47 52.26 52.28 52.26 52.28 11.4K
13:48 52.28 52.28 52.27 52.28 22.6K
13:49 52.28 52.30 52.26 52.30 35.7K
13:50 52.30 52.30 52.26 52.26 17.7K
13:51 52.28 52.28 52.27 52.27 12.7K
13:52 52.27 52.27 52.27 52.27 1.6K
13:53 52.27 52.28 52.26 52.28 29.5K
13:54 52.27 52.27 52.26 52.26 3.1K
13:55 52.26 52.26 52.23 52.23 9.5K
13:56 52.23 52.23 52.21 52.21 8.5K
13:57 52.20 52.22 52.20 52.21 16.6K
13:58 52.22 52.22 52.21 52.22 3.7K
13:59 52.23 52.24 52.23 52.23 5.8K
14:00 52.24 52.25 52.24 52.24 19.3K
14:01 52.24 52.25 52.23 52.25 10.1K
14:02 52.27 52.28 52.27 52.28 9.0K
14:03 52.29 52.31 52.29 52.31 6.1K
14:04 52.30 52.31 52.29 52.29 8.5K
14:05 52.30 52.30 52.28 52.28 4.4K
14:06 52.30 52.31 52.30 52.30 8.9K
14:07 52.31 52.31 52.30 52.31 17.5K
14:08 52.31 52.32 52.31 52.31 8.7K
14:09 52.32 52.34 52.32 52.33 9.5K
14:10 52.34 52.34 52.31 52.31 8.0K
14:11 52.33 52.33 52.31 52.31 10.3K
14:12 52.31 52.33 52.31 52.33 33.1K
14:13 52.33 52.33 52.31 52.32 14.3K
14:14 52.33 52.33 52.32 52.32 4.5K
14:15 52.31 52.32 52.30 52.32 19.7K
14:16 52.32 52.33 52.32 52.33 22.7K
14:17 52.33 52.34 52.32 52.33 12.1K
14:18 52.34 52.34 52.33 52.34 19.8K
14:19 52.34 52.34 52.34 52.34 16.3K
14:20 52.34 52.34 52.33 52.34 20.1K
14:21 52.34 52.37 52.34 52.37 43.3K
14:22 52.37 52.38 52.37 52.37 20.1K
14:23 52.37 52.39 52.37 52.39 4.7K
14:24 52.38 52.39 52.38 52.39 9.6K
14:25 52.40 52.40 52.39 52.40 11.5K
14:26 52.39 52.39 52.38 52.38 9.0K
14:27 52.39 52.39 52.36 52.36 11.3K
14:28 52.36 52.38 52.36 52.38 5.1K
14:29 52.38 52.39 52.38 52.39 6.2K
14:30 52.39 52.39 52.38 52.39 11.9K
14:31 52.39 52.40 52.38 52.38 12.3K
14:32 52.39 52.40 52.38 52.39 17.1K
14:33 52.39 52.39 52.39 52.39 3.1K
14:34 52.38 52.39 52.38 52.39 16.2K
14:35 52.38 52.41 52.38 52.41 37.0K
14:36 52.41 52.41 52.40 52.40 6.0K
14:37 52.41 52.41 52.40 52.41 19.7K
14:38 52.41 52.43 52.41 52.42 31.1K
14:39 52.42 52.43 52.42 52.43 17.2K
14:40 52.44 52.44 52.43 52.43 12.1K
14:41 52.45 52.45 52.44 52.44 15.1K
14:42 52.45 52.45 52.45 52.45 6.5K
14:43 52.44 52.45 52.44 52.45 8.7K
14:44 52.45 52.45 52.43 52.43 7.8K
14:45 52.44 52.45 52.44 52.44 10.8K
14:46 52.45 52.45 52.43 52.44 2.5K
14:47 52.44 52.44 52.44 52.44 14.7K
14:48 52.43 52.44 52.43 52.44 7.3K
14:49 52.44 52.44 52.43 52.43 5.3K
14:50 52.44 52.44 52.42 52.42 11.8K
14:51 52.42 52.42 52.40 52.40 6.5K
14:52 52.40 52.40 52.38 52.38 6.2K
14:53 52.38 52.42 52.38 52.42 17.4K
14:54 52.42 52.43 52.41 52.43 11.0K
14:55 52.43 52.43 52.41 52.42 8.8K
14:56 52.42 52.42 52.39 52.40 13.7K
14:57 52.40 52.42 52.40 52.42 23.7K
14:58 52.42 52.42 52.42 52.42 55.0K
14:59 52.42 52.42 52.40 52.40 23.4K
15:00 52.41 52.41 52.40 52.41 62.7K
15:01 52.42 52.42 52.41 52.42 5.9K
15:02 52.42 52.43 52.41 52.43 10.9K
15:03 52.42 52.43 52.41 52.43 18.5K
15:04 52.43 52.44 52.43 52.44 19.7K
15:05 52.44 52.44 52.44 52.44 5.5K
15:06 52.44 52.44 52.42 52.43 25.0K
15:07 52.43 52.43 52.42 52.43 11.7K
15:08 52.43 52.43 52.42 52.43 12.8K
15:09 52.43 52.43 52.42 52.42 30.2K
15:10 52.43 52.43 52.42 52.43 6.2K
15:11 52.43 52.43 52.41 52.41 6.4K
15:12 52.41 52.42 52.41 52.41 6.1K
15:13 52.41 52.41 52.41 52.41 9.7K
15:14 52.40 52.42 52.40 52.41 14.8K
15:15 52.42 52.42 52.40 52.40 61.6K
15:16 52.41 52.43 52.40 52.43 23.0K
15:17 52.43 52.44 52.43 52.44 2.6K
15:18 52.44 52.44 52.43 52.43 15.2K
15:19 52.44 52.44 52.42 52.43 6.0K
15:20 52.42 52.44 52.42 52.44 14.1K
15:21 52.44 52.45 52.44 52.45 5.5K
15:22 52.45 52.45 52.45 52.45 12.1K
15:23 52.45 52.46 52.44 52.45 11.2K
15:24 52.44 52.46 52.44 52.45 9.6K
15:25 52.45 52.45 52.44 52.45 12.4K
15:26 52.44 52.45 52.44 52.44 3.6K
15:27 52.45 52.45 52.44 52.44 11.5K
15:28 52.44 52.44 52.41 52.42 22.6K
15:29 52.42 52.43 52.42 52.42 3.6K
15:30 52.40 52.41 52.39 52.40 13.0K
15:31 52.41 52.42 52.41 52.42 14.5K
15:32 52.42 52.42 52.40 52.41 23.2K
15:33 52.42 52.43 52.42 52.43 25.8K
15:34 52.43 52.43 52.42 52.43 4.3K
15:35 52.42 52.42 52.40 52.42 12.9K
15:36 52.42 52.43 52.42 52.42 14.9K
15:37 52.41 52.42 52.40 52.40 11.5K
15:38 52.41 52.42 52.40 52.41 8.1K
15:39 52.41 52.41 52.40 52.41 18.2K
15:40 52.41 52.41 52.40 52.40 8.6K
15:41 52.39 52.40 52.39 52.40 9.5K
15:42 52.40 52.42 52.40 52.42 16.1K
15:43 52.42 52.43 52.42 52.43 9.6K
15:44 52.42 52.43 52.42 52.43 12.4K
15:45 52.43 52.43 52.41 52.42 24.9K
15:46 52.42 52.42 52.40 52.40 13.2K
15:47 52.39 52.41 52.39 52.41 5.1K
15:48 52.40 52.41 52.40 52.41 32.7K
15:49 52.41 52.41 52.40 52.41 19.8K
15:50 52.40 52.43 52.40 52.42 50.7K
15:51 52.43 52.43 52.43 52.43 55.9K
15:52 52.43 52.43 52.43 52.43 29.6K
15:53 52.43 52.46 52.43 52.46 63.8K
15:54 52.46 52.46 52.45 52.45 60.1K
15:55 52.44 52.45 52.42 52.43 27.5K
15:56 52.43 52.45 52.43 52.45 17.8K
15:57 52.45 52.45 52.45 52.45 1.6K
15:58 52.45 52.46 52.44 52.45 33.4K
15:59 52.45 52.46 52.43 52.43 352.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available