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 52.50 52.53 52.50 52.52 161.0K
09:31 52.53 52.56 52.53 52.55 16.9K
09:32 52.55 52.58 52.55 52.58 13.5K
09:33 52.56 52.56 52.54 52.54 22.7K
09:34 52.53 52.53 52.51 52.53 32.4K
09:35 52.52 52.54 52.51 52.54 55.0K
09:36 52.54 52.55 52.53 52.55 7.9K
09:37 52.56 52.56 52.54 52.55 10.9K
09:38 52.54 52.55 52.54 52.54 26.7K
09:39 52.55 52.55 52.53 52.53 19.8K
09:40 52.53 52.57 52.53 52.57 14.4K
09:41 52.58 52.60 52.58 52.60 22.1K
09:42 52.59 52.60 52.59 52.59 12.4K
09:43 52.60 52.63 52.60 52.62 7.7K
09:44 52.62 52.63 52.62 52.63 21.5K
09:45 52.62 52.62 52.61 52.61 23.6K
09:46 52.61 52.62 52.61 52.62 9.9K
09:47 52.62 52.63 52.61 52.62 8.3K
09:48 52.60 52.61 52.60 52.60 13.8K
09:49 52.60 52.60 52.57 52.59 29.9K
09:50 52.58 52.59 52.57 52.59 15.5K
09:51 52.57 52.57 52.56 52.56 20.5K
09:52 52.55 52.55 52.54 52.55 13.1K
09:53 52.55 52.55 52.53 52.54 13.5K
09:54 52.54 52.54 52.52 52.52 5.6K
09:55 52.52 52.52 52.50 52.52 170.3K
09:56 52.52 52.53 52.52 52.52 13.4K
09:57 52.52 52.52 52.51 52.52 26.8K
09:58 52.52 52.53 52.52 52.52 9.7K
09:59 52.52 52.53 52.52 52.52 21.2K
10:00 52.52 52.52 52.47 52.49 52.5K
10:01 52.50 52.50 52.49 52.50 18.8K
10:02 52.49 52.51 52.49 52.51 123.8K
10:03 52.52 52.53 52.52 52.53 5.9K
10:04 52.54 52.55 52.54 52.55 16.8K
10:05 52.56 52.56 52.56 52.56 32.2K
10:06 52.56 52.57 52.55 52.57 158.9K
10:07 52.58 52.58 52.57 52.57 17.1K
10:08 52.57 52.57 52.57 52.57 15.8K
10:09 52.57 52.57 52.57 52.57 35.3K
10:10 52.57 52.57 52.56 52.57 31.5K
10:11 52.55 52.56 52.55 52.55 57.8K
10:12 52.54 52.56 52.54 52.56 29.2K
10:13 52.55 52.56 52.55 52.55 77.7K
10:14 52.55 52.56 52.55 52.56 23.5K
10:15 52.56 52.57 52.55 52.56 65.6K
10:16 52.56 52.57 52.55 52.57 57.0K
10:17 52.57 52.57 52.56 52.57 44.4K
10:18 52.56 52.57 52.56 52.56 79.9K
10:19 52.56 52.58 52.56 52.57 37.3K
10:20 52.57 52.58 52.57 52.58 37.7K
10:21 52.59 52.60 52.59 52.60 78.9K
10:22 52.59 52.59 52.58 52.59 22.6K
10:23 52.58 52.58 52.56 52.57 65.0K
10:24 52.58 52.61 52.58 52.61 147.8K
10:25 52.61 52.62 52.61 52.62 19.6K
10:26 52.62 52.62 52.60 52.60 26.0K
10:27 52.61 52.61 52.61 52.61 41.3K
10:28 52.61 52.61 52.60 52.61 19.1K
10:29 52.61 52.61 52.59 52.59 97.7K
10:30 52.59 52.59 52.58 52.59 82.7K
10:31 52.59 52.59 52.56 52.56 189.7K
10:32 52.56 52.57 52.56 52.57 25.0K
10:33 52.58 52.59 52.58 52.58 50.9K
10:34 52.59 52.59 52.59 52.59 24.5K
10:35 52.60 52.61 52.60 52.60 36.4K
10:36 52.61 52.65 52.61 52.64 53.5K
10:37 52.65 52.65 52.64 52.65 100.7K
10:38 52.66 52.68 52.66 52.68 16.3K
10:39 52.68 52.70 52.68 52.69 65.6K
10:40 52.70 52.71 52.69 52.70 91.2K
10:41 52.71 52.71 52.66 52.67 112.2K
10:42 52.66 52.68 52.66 52.67 44.8K
10:43 52.68 52.70 52.67 52.70 15.9K
10:44 52.71 52.71 52.70 52.71 29.2K
10:45 52.70 52.72 52.70 52.72 88.6K
10:46 52.73 52.73 52.72 52.72 101.3K
10:47 52.72 52.72 52.72 52.72 4.0K
10:48 52.72 52.72 52.71 52.72 15.7K
10:49 52.72 52.72 52.70 52.70 27.0K
10:50 52.69 52.69 52.64 52.64 33.7K
10:51 52.64 52.65 52.62 52.65 375.9K
10:52 52.65 52.65 52.64 52.65 143.4K
10:53 52.65 52.65 52.62 52.63 56.0K
10:54 52.63 52.63 52.62 52.62 44.8K
10:55 52.62 52.62 52.60 52.61 110.8K
10:56 52.59 52.61 52.59 52.61 164.9K
10:57 52.60 52.61 52.60 52.61 110.2K
10:58 52.61 52.62 52.60 52.60 51.2K
10:59 52.61 52.61 52.61 52.61 31.6K
11:00 52.61 52.62 52.61 52.61 104.0K
11:01 52.62 52.63 52.61 52.63 214.4K
11:02 52.64 52.64 52.63 52.63 21.5K
11:03 52.63 52.63 52.62 52.63 83.3K
11:04 52.63 52.64 52.63 52.63 51.1K
11:05 52.63 52.64 52.63 52.63 35.3K
11:06 52.63 52.63 52.59 52.60 34.6K
11:07 52.60 52.62 52.60 52.61 134.3K
11:08 52.60 52.61 52.58 52.59 51.7K
11:09 52.59 52.59 52.57 52.58 101.4K
11:10 52.58 52.58 52.57 52.57 22.9K
11:11 52.57 52.57 52.56 52.56 16.1K
11:12 52.56 52.58 52.56 52.58 38.2K
11:13 52.58 52.59 52.58 52.59 59.9K
11:14 52.59 52.60 52.58 52.58 36.4K
11:15 52.56 52.57 52.55 52.57 23.5K
11:16 52.57 52.57 52.56 52.57 18.9K
11:17 52.57 52.57 52.57 52.57 17.6K
11:18 52.57 52.57 52.56 52.57 9.4K
11:19 52.57 52.58 52.57 52.58 11.8K
11:20 52.57 52.58 52.57 52.57 21.6K
11:21 52.57 52.57 52.52 52.54 23.4K
11:22 52.54 52.54 52.52 52.54 12.8K
11:23 52.53 52.54 52.52 52.53 15.2K
11:24 52.54 52.54 52.53 52.53 26.4K
11:25 52.53 52.53 52.50 52.50 58.4K
11:26 52.50 52.52 52.50 52.50 26.9K
11:27 52.50 52.50 52.49 52.50 44.4K
11:28 52.50 52.50 52.48 52.48 72.6K
11:29 52.49 52.50 52.48 52.50 58.3K
11:30 52.50 52.50 52.48 52.49 30.3K
11:31 52.50 52.50 52.48 52.49 223.7K
11:32 52.49 52.50 52.49 52.50 51.6K
11:33 52.50 52.52 52.49 52.52 136.6K
11:34 52.53 52.53 52.50 52.51 125.9K
11:35 52.52 52.52 52.49 52.50 113.2K
11:36 52.50 52.52 52.50 52.52 278.7K
11:37 52.51 52.54 52.51 52.54 65.1K
11:38 52.53 52.53 52.53 52.53 63.5K
11:39 52.54 52.55 52.53 52.55 21.6K
11:40 52.54 52.55 52.54 52.55 26.4K
11:41 52.56 52.58 52.56 52.57 80.8K
11:42 52.57 52.58 52.56 52.58 6.8K
11:43 52.58 52.58 52.56 52.56 20.4K
11:44 52.57 52.57 52.55 52.55 37.7K
11:45 52.55 52.55 52.55 52.55 22.9K
11:46 52.55 52.55 52.53 52.54 86.1K
11:47 52.55 52.55 52.54 52.54 120.2K
11:48 52.55 52.55 52.53 52.53 57.8K
11:49 52.53 52.53 52.52 52.53 17.9K
11:50 52.53 52.53 52.52 52.53 5.9K
11:51 52.53 52.53 52.53 52.53 7.7K
11:52 52.53 52.56 52.52 52.56 288.4K
11:53 52.56 52.58 52.56 52.58 32.8K
11:54 52.57 52.57 52.54 52.54 83.9K
11:55 52.54 52.56 52.54 52.55 61.9K
11:56 52.55 52.55 52.51 52.51 12.0K
11:57 52.52 52.52 52.51 52.51 34.1K
11:58 52.52 52.53 52.52 52.53 33.9K
11:59 52.53 52.53 52.52 52.53 20.3K
12:00 52.53 52.53 52.52 52.52 35.8K
12:01 52.52 52.52 52.49 52.49 32.7K
12:02 52.49 52.50 52.49 52.49 50.4K
12:03 52.49 52.49 52.49 52.49 6.2K
12:04 52.49 52.49 52.49 52.49 5.4K
12:05 52.50 52.50 52.48 52.49 43.5K
12:06 52.50 52.50 52.50 52.50 9.0K
12:07 52.50 52.50 52.48 52.48 18.6K
12:08 52.48 52.49 52.48 52.49 33.6K
12:09 52.48 52.49 52.48 52.49 46.1K
12:10 52.49 52.49 52.49 52.49 20.2K
12:11 52.50 52.50 52.48 52.50 37.0K
12:12 52.49 52.50 52.49 52.50 14.8K
12:13 52.50 52.52 52.50 52.52 75.3K
12:14 52.52 52.52 52.51 52.51 110.8K
12:15 52.51 52.53 52.51 52.53 17.7K
12:16 52.53 52.53 52.53 52.52 67.1K
12:17 52.54 52.54 52.53 52.54 45.9K
12:18 52.54 52.54 52.52 52.53 6.5K
12:19 52.53 52.54 52.53 52.54 24.3K
12:20 52.54 52.55 52.54 52.54 46.4K
12:21 52.53 52.53 52.51 52.51 42.6K
12:22 52.50 52.50 52.49 52.50 32.1K
12:23 52.49 52.50 52.48 52.49 41.7K
12:24 52.50 52.50 52.50 52.50 10.3K
12:25 52.50 52.50 52.49 52.49 26.2K
12:26 52.49 52.49 52.48 52.48 59.1K
12:27 52.48 52.48 52.47 52.47 76.9K
12:28 52.47 52.48 52.46 52.48 40.5K
12:29 52.49 52.49 52.48 52.49 30.7K
12:30 52.49 52.51 52.49 52.51 40.7K
12:31 52.51 52.51 52.51 52.51 37.0K
12:32 52.52 52.52 52.51 52.51 6.8K
12:33 52.51 52.51 52.49 52.50 234.7K
12:34 52.50 52.50 52.48 52.49 10.6K
12:35 52.49 52.49 52.49 52.49 6.8K
12:36 52.51 52.52 52.51 52.52 63.0K
12:37 52.50 52.51 52.50 52.50 30.4K
12:38 52.50 52.51 52.49 52.51 14.3K
12:39 52.50 52.52 52.50 52.52 13.4K
12:40 52.51 52.52 52.51 52.51 22.4K
12:41 52.52 52.54 52.52 52.54 16.3K
12:42 52.53 52.55 52.53 52.55 27.6K
12:43 52.54 52.56 52.54 52.55 160.7K
12:44 52.55 52.57 52.55 52.56 63.0K
12:45 52.56 52.56 52.55 52.56 74.2K
12:46 52.56 52.56 52.55 52.56 210.9K
12:47 52.57 52.58 52.57 52.58 59.4K
12:48 52.57 52.58 52.56 52.58 7.0K
12:49 52.58 52.58 52.58 52.57 6.4K
12:50 52.58 52.58 52.57 52.58 212.3K
12:51 52.57 52.57 52.57 52.57 30.3K
12:52 52.57 52.57 52.55 52.56 23.4K
12:53 52.56 52.56 52.55 52.55 55.3K
12:54 52.55 52.58 52.55 52.57 10.4K
12:55 52.57 52.57 52.55 52.55 14.9K
12:56 52.53 52.55 52.53 52.55 199.2K
12:57 52.55 52.56 52.54 52.56 112.3K
12:58 52.56 52.56 52.55 52.55 54.3K
12:59 52.55 52.55 52.54 52.55 55.7K
13:00 52.55 52.56 52.55 52.56 12.4K
13:01 52.56 52.56 52.55 52.56 279.2K
13:02 52.56 52.56 52.53 52.54 69.5K
13:03 52.54 52.56 52.54 52.56 28.2K
13:04 52.57 52.57 52.55 52.55 21.3K
13:05 52.56 52.56 52.55 52.56 74.7K
13:06 52.56 52.57 52.56 52.57 10.9K
13:07 52.56 52.56 52.54 52.56 46.6K
13:08 52.56 52.56 52.55 52.56 168.4K
13:09 52.56 52.56 52.55 52.55 137.5K
13:10 52.55 52.55 52.53 52.53 101.5K
13:11 52.54 52.54 52.53 52.54 14.3K
13:12 52.54 52.54 52.53 52.54 15.4K
13:13 52.54 52.54 52.53 52.53 26.0K
13:14 52.53 52.53 52.53 52.53 13.1K
13:15 52.53 52.53 52.51 52.53 26.8K
13:16 52.53 52.54 52.53 52.54 57.9K
13:17 52.54 52.54 52.53 52.54 29.8K
13:18 52.54 52.54 52.53 52.54 57.3K
13:19 52.55 52.55 52.54 52.54 150.4K
13:20 52.55 52.55 52.53 52.53 32.3K
13:21 52.53 52.54 52.53 52.53 24.6K
13:22 52.53 52.53 52.52 52.52 54.2K
13:23 52.52 52.52 52.51 52.52 11.2K
13:24 52.52 52.53 52.52 52.53 37.7K
13:25 52.52 52.53 52.52 52.53 125.5K
13:26 52.53 52.55 52.53 52.55 29.0K
13:27 52.55 52.56 52.55 52.54 98.1K
13:28 52.55 52.55 52.53 52.53 44.3K
13:29 52.52 52.53 52.51 52.50 81.5K
13:30 52.50 52.51 52.50 52.51 180.3K
13:31 52.51 52.51 52.50 52.50 101.2K
13:32 52.50 52.50 52.50 52.50 38.6K
13:33 52.50 52.51 52.50 52.51 38.0K
13:34 52.51 52.52 52.50 52.51 25.4K
13:35 52.52 52.52 52.52 52.51 27.9K
13:36 52.51 52.51 52.50 52.51 33.7K
13:37 52.51 52.52 52.51 52.52 174.0K
13:38 52.52 52.52 52.51 52.52 3.2K
13:39 52.52 52.53 52.52 52.53 62.3K
13:40 52.52 52.53 52.52 52.53 19.2K
13:41 52.54 52.55 52.54 52.55 168.4K
13:42 52.55 52.55 52.52 52.52 37.4K
13:43 52.51 52.53 52.51 52.53 108.7K
13:44 52.53 52.54 52.53 52.54 44.1K
13:45 52.54 52.54 52.53 52.54 21.5K
13:46 52.54 52.55 52.54 52.55 39.3K
13:47 52.55 52.57 52.55 52.57 86.0K
13:48 52.57 52.57 52.56 52.57 42.9K
13:49 52.57 52.57 52.55 52.56 31.7K
13:50 52.55 52.57 52.55 52.57 17.4K
13:51 52.57 52.57 52.56 52.57 40.6K
13:52 52.57 52.57 52.57 52.57 9.8K
13:53 52.57 52.57 52.56 52.56 99.2K
13:54 52.57 52.57 52.56 52.56 61.6K
13:55 52.57 52.57 52.57 52.57 46.0K
13:56 52.57 52.58 52.57 52.57 43.3K
13:57 52.57 52.57 52.56 52.57 62.7K
13:58 52.57 52.58 52.57 52.58 54.6K
13:59 52.58 52.59 52.58 52.58 82.6K
14:00 52.59 52.60 52.58 52.60 21.8K
14:01 52.59 52.60 52.58 52.59 18.3K
14:02 52.59 52.60 52.59 52.60 12.4K
14:03 52.60 52.60 52.59 52.59 14.9K
14:04 52.60 52.60 52.60 52.60 8.9K
14:05 52.59 52.61 52.59 52.59 25.4K
14:06 52.60 52.61 52.60 52.61 10.2K
14:07 52.61 52.61 52.60 52.61 5.6K
14:08 52.61 52.63 52.61 52.63 38.1K
14:09 52.62 52.63 52.62 52.62 13.9K
14:10 52.62 52.62 52.60 52.61 50.7K
14:11 52.61 52.63 52.61 52.62 86.7K
14:12 52.63 52.63 52.61 52.61 15.7K
14:13 52.62 52.62 52.61 52.62 14.8K
14:14 52.61 52.62 52.61 52.62 2.3K
14:15 52.62 52.62 52.62 52.62 8.1K
14:16 52.62 52.62 52.60 52.60 20.5K
14:17 52.60 52.61 52.60 52.60 8.1K
14:18 52.61 52.61 52.60 52.60 23.4K
14:19 52.61 52.61 52.60 52.60 4.7K
14:20 52.60 52.61 52.60 52.60 13.0K
14:21 52.60 52.61 52.60 52.61 7.1K
14:22 52.61 52.61 52.61 52.61 10.8K
14:23 52.62 52.64 52.61 52.64 5.4K
14:24 52.64 52.65 52.64 52.65 11.3K
14:25 52.65 52.65 52.64 52.65 4.3K
14:26 52.64 52.65 52.64 52.64 10.8K
14:27 52.64 52.67 52.64 52.67 3.4K
14:28 52.67 52.67 52.66 52.67 13.1K
14:29 52.67 52.67 52.66 52.66 11.9K
14:30 52.67 52.67 52.66 52.67 9.4K
14:31 52.67 52.67 52.65 52.66 13.7K
14:32 52.67 52.67 52.66 52.66 5.2K
14:33 52.65 52.66 52.65 52.66 10.4K
14:34 52.64 52.65 52.64 52.65 8.3K
14:35 52.66 52.66 52.64 52.65 21.3K
14:36 52.65 52.67 52.65 52.67 16.8K
14:37 52.67 52.68 52.67 52.67 23.9K
14:38 52.67 52.68 52.67 52.67 4.1K
14:39 52.66 52.67 52.66 52.67 14.9K
14:40 52.67 52.68 52.67 52.68 14.6K
14:41 52.67 52.67 52.67 52.67 15.8K
14:42 52.67 52.67 52.66 52.67 6.7K
14:43 52.67 52.67 52.67 52.66 3.6K
14:44 52.65 52.66 52.64 52.64 12.0K
14:45 52.64 52.64 52.64 52.64 7.7K
14:46 52.65 52.66 52.65 52.66 24.1K
14:47 52.66 52.66 52.65 52.66 6.6K
14:48 52.67 52.68 52.67 52.67 6.4K
14:49 52.67 52.67 52.66 52.66 9.9K
14:50 52.66 52.68 52.66 52.67 65.2K
14:51 52.67 52.67 52.66 52.66 16.1K
14:52 52.67 52.67 52.66 52.67 28.0K
14:53 52.67 52.67 52.66 52.67 12.3K
14:54 52.67 52.68 52.67 52.68 14.6K
14:55 52.68 52.68 52.66 52.67 18.1K
14:56 52.67 52.67 52.66 52.67 12.8K
14:57 52.66 52.66 52.65 52.66 10.2K
14:58 52.65 52.66 52.65 52.66 25.9K
14:59 52.66 52.67 52.66 52.66 21.7K
15:00 52.66 52.67 52.65 52.66 33.1K
15:01 52.66 52.69 52.66 52.68 11.9K
15:02 52.68 52.69 52.68 52.69 28.9K
15:03 52.69 52.70 52.68 52.70 14.7K
15:04 52.70 52.70 52.69 52.69 9.3K
15:05 52.69 52.70 52.69 52.70 19.5K
15:06 52.69 52.71 52.69 52.70 36.9K
15:07 52.70 52.72 52.70 52.71 22.5K
15:08 52.72 52.73 52.71 52.73 5.2K
15:09 52.73 52.73 52.73 52.73 34.8K
15:10 52.73 52.73 52.71 52.71 17.5K
15:11 52.71 52.72 52.71 52.72 15.1K
15:12 52.72 52.72 52.71 52.72 13.1K
15:13 52.71 52.71 52.70 52.70 43.8K
15:14 52.71 52.72 52.70 52.72 26.7K
15:15 52.72 52.73 52.72 52.72 14.3K
15:16 52.72 52.73 52.72 52.73 18.6K
15:17 52.73 52.73 52.73 52.73 9.1K
15:18 52.72 52.74 52.72 52.74 17.7K
15:19 52.74 52.74 52.73 52.73 6.8K
15:20 52.73 52.75 52.73 52.75 32.0K
15:21 52.76 52.76 52.75 52.76 18.4K
15:22 52.76 52.77 52.75 52.76 20.5K
15:23 52.76 52.77 52.75 52.76 13.8K
15:24 52.77 52.77 52.75 52.76 10.6K
15:25 52.76 52.76 52.75 52.76 14.8K
15:26 52.76 52.77 52.75 52.76 11.2K
15:27 52.75 52.76 52.75 52.74 35.0K
15:28 52.75 52.75 52.73 52.74 22.1K
15:29 52.75 52.75 52.73 52.73 14.1K
15:30 52.75 52.75 52.74 52.74 29.7K
15:31 52.74 52.74 52.72 52.73 13.8K
15:32 52.74 52.74 52.72 52.73 11.9K
15:33 52.74 52.75 52.74 52.75 14.2K
15:34 52.75 52.75 52.74 52.75 5.1K
15:35 52.74 52.75 52.71 52.75 57.3K
15:36 52.75 52.75 52.73 52.74 74.7K
15:37 52.74 52.75 52.74 52.75 19.6K
15:38 52.75 52.75 52.74 52.75 15.7K
15:39 52.75 52.75 52.74 52.74 14.4K
15:40 52.74 52.74 52.73 52.74 57.2K
15:41 52.74 52.75 52.73 52.75 20.2K
15:42 52.75 52.75 52.74 52.75 75.1K
15:43 52.75 52.76 52.74 52.75 34.5K
15:44 52.75 52.76 52.75 52.76 16.9K
15:45 52.76 52.76 52.75 52.76 14.5K
15:46 52.76 52.77 52.76 52.77 32.9K
15:47 52.76 52.77 52.75 52.75 14.7K
15:48 52.76 52.77 52.75 52.75 31.4K
15:49 52.76 52.77 52.76 52.76 10.5K
15:50 52.78 52.80 52.78 52.80 38.5K
15:51 52.80 52.80 52.79 52.80 52.9K
15:52 52.80 52.82 52.80 52.82 40.0K
15:53 52.82 52.82 52.81 52.81 15.9K
15:54 52.83 52.83 52.81 52.82 35.2K
15:55 52.81 52.82 52.80 52.82 307.0K
15:56 52.82 52.82 52.79 52.80 246.5K
15:57 52.81 52.82 52.81 52.81 56.4K
15:58 52.82 52.83 52.82 52.82 56.3K
15:59 52.81 52.81 52.78 52.79 194.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available