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 52.79 52.80 52.78 52.80 262.6K
09:31 52.80 52.82 52.80 52.82 82.7K
09:32 52.81 52.82 52.80 52.80 11.3K
09:33 52.80 52.81 52.80 52.81 24.1K
09:34 52.81 52.82 52.80 52.82 14.6K
09:35 52.81 52.81 52.79 52.79 21.6K
09:36 52.81 52.82 52.79 52.81 13.4K
09:37 52.82 52.82 52.81 52.82 39.7K
09:38 52.82 52.83 52.82 52.82 21.0K
09:39 52.81 52.84 52.81 52.84 25.2K
09:40 52.85 52.86 52.85 52.85 22.6K
09:41 52.85 52.85 52.83 52.85 23.5K
09:42 52.85 52.85 52.81 52.81 19.4K
09:43 52.81 52.82 52.80 52.81 7.3K
09:44 52.82 52.82 52.80 52.81 11.3K
09:45 52.81 52.81 52.80 52.80 25.7K
09:46 52.80 52.80 52.80 52.79 27.0K
09:47 52.79 52.80 52.78 52.80 8.4K
09:48 52.80 52.81 52.78 52.80 16.3K
09:49 52.80 52.80 52.78 52.79 11.5K
09:50 52.79 52.82 52.79 52.81 100.1K
09:51 52.82 52.82 52.80 52.80 11.9K
09:52 52.81 52.81 52.79 52.80 4.2K
09:53 52.81 52.82 52.81 52.81 13.3K
09:54 52.81 52.81 52.80 52.81 23.3K
09:55 52.81 52.81 52.80 52.80 33.2K
09:56 52.82 52.82 52.82 52.82 14.8K
09:57 52.82 52.82 52.81 52.82 46.9K
09:58 52.82 52.83 52.80 52.80 17.2K
09:59 52.80 52.81 52.79 52.79 25.2K
10:00 52.80 52.83 52.79 52.81 50.8K
10:01 52.81 52.83 52.80 52.83 33.3K
10:02 52.82 52.83 52.82 52.83 13.7K
10:03 52.83 52.85 52.82 52.85 15.9K
10:04 52.85 52.86 52.84 52.86 14.6K
10:05 52.85 52.87 52.85 52.85 33.3K
10:06 52.85 52.86 52.85 52.86 23.6K
10:07 52.86 52.86 52.84 52.85 9.6K
10:08 52.85 52.86 52.83 52.83 37.6K
10:09 52.83 52.83 52.81 52.81 60.1K
10:10 52.82 52.83 52.82 52.83 18.8K
10:11 52.82 52.83 52.82 52.82 12.8K
10:12 52.83 52.84 52.82 52.84 28.1K
10:13 52.82 52.84 52.82 52.83 49.6K
10:14 52.83 52.83 52.83 52.83 5.5K
10:15 52.83 52.83 52.81 52.82 38.5K
10:16 52.82 52.82 52.80 52.80 25.7K
10:17 52.80 52.82 52.78 52.78 81.2K
10:18 52.79 52.80 52.79 52.79 36.2K
10:19 52.79 52.80 52.78 52.80 37.8K
10:20 52.79 52.79 52.78 52.78 13.3K
10:21 52.78 52.78 52.76 52.76 10.4K
10:22 52.76 52.77 52.75 52.77 23.3K
10:23 52.77 52.77 52.77 52.77 24.7K
10:24 52.77 52.77 52.75 52.76 30.4K
10:25 52.75 52.77 52.75 52.76 58.2K
10:26 52.76 52.76 52.75 52.75 13.3K
10:27 52.75 52.76 52.75 52.76 14.4K
10:28 52.75 52.76 52.75 52.75 13.9K
10:29 52.76 52.76 52.75 52.76 15.2K
10:30 52.77 52.77 52.76 52.77 4.0K
10:31 52.76 52.77 52.76 52.75 25.0K
10:32 52.76 52.77 52.76 52.77 4.7K
10:33 52.75 52.78 52.75 52.78 10.7K
10:34 52.78 52.78 52.77 52.77 7.1K
10:35 52.78 52.78 52.76 52.77 14.4K
10:36 52.78 52.81 52.78 52.80 21.0K
10:37 52.80 52.81 52.80 52.81 35.2K
10:38 52.82 52.82 52.82 52.81 12.3K
10:39 52.82 52.83 52.82 52.83 20.8K
10:40 52.83 52.83 52.83 52.83 37.1K
10:41 52.82 52.83 52.81 52.83 13.3K
10:42 52.83 52.83 52.82 52.82 10.4K
10:43 52.81 52.82 52.81 52.81 3.4K
10:44 52.81 52.82 52.81 52.82 38.9K
10:45 52.82 52.82 52.81 52.82 7.5K
10:46 52.81 52.81 52.81 52.81 17.7K
10:47 52.81 52.81 52.80 52.80 21.5K
10:48 52.80 52.81 52.79 52.81 13.2K
10:49 52.82 52.82 52.81 52.81 18.7K
10:50 52.81 52.81 52.80 52.80 33.6K
10:51 52.80 52.80 52.78 52.78 30.2K
10:52 52.77 52.81 52.77 52.81 25.3K
10:53 52.81 52.81 52.80 52.80 20.5K
10:54 52.80 52.82 52.80 52.82 8.3K
10:55 52.82 52.82 52.81 52.82 16.3K
10:56 52.82 52.83 52.82 52.83 26.4K
10:57 52.82 52.84 52.82 52.82 25.5K
10:58 52.82 52.82 52.81 52.81 11.5K
10:59 52.82 52.82 52.82 52.82 7.0K
11:00 52.83 52.83 52.82 52.82 17.8K
11:01 52.82 52.82 52.81 52.81 10.0K
11:02 52.82 52.83 52.82 52.83 22.5K
11:03 52.83 52.83 52.82 52.82 4.9K
11:04 52.82 52.82 52.81 52.82 23.8K
11:05 52.83 52.84 52.82 52.84 7.8K
11:06 52.83 52.85 52.83 52.85 17.8K
11:07 52.85 52.85 52.84 52.84 12.6K
11:08 52.84 52.86 52.84 52.85 151.1K
11:09 52.86 52.86 52.85 52.85 9.2K
11:10 52.85 52.86 52.85 52.85 10.6K
11:11 52.85 52.86 52.83 52.83 19.5K
11:12 52.83 52.83 52.82 52.83 7.8K
11:13 52.82 52.83 52.81 52.83 137.9K
11:14 52.83 52.84 52.83 52.84 9.4K
11:15 52.83 52.84 52.83 52.84 36.2K
11:16 52.83 52.84 52.83 52.83 9.8K
11:17 52.82 52.83 52.81 52.82 32.2K
11:18 52.82 52.82 52.80 52.80 20.8K
11:19 52.81 52.81 52.81 52.81 4.1K
11:20 52.81 52.82 52.81 52.82 12.6K
11:21 52.82 52.82 52.80 52.81 15.8K
11:22 52.81 52.82 52.80 52.80 18.7K
11:23 52.80 52.82 52.80 52.82 11.4K
11:24 52.82 52.82 52.81 52.81 30.9K
11:25 52.82 52.82 52.82 52.82 16.5K
11:26 52.83 52.83 52.81 52.83 19.0K
11:27 52.83 52.84 52.82 52.84 18.7K
11:28 52.84 52.85 52.84 52.85 3.9K
11:29 52.85 52.85 52.84 52.85 23.7K
11:30 52.86 52.86 52.84 52.84 26.7K
11:31 52.84 52.84 52.82 52.83 16.6K
11:32 52.83 52.83 52.81 52.82 11.6K
11:33 52.82 52.82 52.80 52.81 18.1K
11:34 52.81 52.81 52.81 52.81 13.8K
11:35 52.81 52.81 52.79 52.80 33.4K
11:36 52.80 52.81 52.80 52.81 2.6K
11:37 52.81 52.82 52.81 52.81 3.5K
11:38 52.82 52.83 52.81 52.82 5.9K
11:39 52.82 52.82 52.80 52.82 10.7K
11:40 52.82 52.83 52.81 52.83 20.2K
11:41 52.83 52.85 52.82 52.84 29.8K
11:42 52.84 52.85 52.84 52.85 37.4K
11:43 52.85 52.85 52.85 52.85 2.8K
11:44 52.85 52.85 52.84 52.85 9.5K
11:45 52.85 52.85 52.85 52.85 8.1K
11:46 52.85 52.87 52.85 52.87 7.4K
11:47 52.87 52.87 52.87 52.87 4.4K
11:48 52.87 52.87 52.85 52.85 17.3K
11:49 52.85 52.86 52.85 52.86 33.1K
11:50 52.86 52.87 52.86 52.86 4.1K
11:51 52.86 52.87 52.86 52.86 6.2K
11:52 52.87 52.87 52.87 52.87 8.4K
11:53 52.85 52.85 52.84 52.85 17.3K
11:54 52.85 52.85 52.83 52.85 7.7K
11:55 52.85 52.85 52.84 52.85 10.2K
11:56 52.85 52.85 52.85 52.85 5.4K
11:57 52.84 52.84 52.83 52.84 14.2K
11:58 52.82 52.83 52.82 52.83 9.1K
11:59 52.83 52.83 52.82 52.82 7.0K
12:00 52.82 52.83 52.82 52.83 4.7K
12:01 52.83 52.85 52.83 52.85 13.3K
12:02 52.85 52.87 52.85 52.87 17.0K
12:03 52.87 52.88 52.87 52.88 18.6K
12:04 52.89 52.91 52.89 52.90 22.3K
12:05 52.91 52.91 52.91 52.90 11.1K
12:06 52.91 52.92 52.91 52.92 4.3K
12:07 52.94 52.94 52.94 52.94 9.2K
12:08 52.94 52.94 52.93 52.94 4.2K
12:09 52.94 52.94 52.94 52.94 1.5K
12:10 52.94 52.95 52.94 52.95 14.3K
12:11 52.94 52.95 52.94 52.94 6.3K
12:12 52.95 52.96 52.95 52.96 7.7K
12:13 52.95 52.97 52.95 52.95 55.8K
12:14 52.97 52.97 52.96 52.96 6.7K
12:15 52.96 52.96 52.96 52.96 2.7K
12:16 52.95 52.96 52.95 52.96 15.2K
12:17 52.96 52.96 52.96 52.95 17.5K
12:18 52.96 52.96 52.95 52.95 5.0K
12:19 52.95 52.95 52.93 52.94 22.4K
12:20 52.93 52.94 52.93 52.94 8.0K
12:21 52.93 52.94 52.92 52.94 11.2K
12:22 52.93 52.95 52.93 52.95 5.1K
12:23 52.94 52.94 52.92 52.94 15.6K
12:24 52.95 52.96 52.95 52.96 8.2K
12:25 52.96 52.96 52.95 52.96 14.1K
12:26 52.96 52.96 52.95 52.95 3.4K
12:27 52.95 52.95 52.95 52.95 12.6K
12:28 52.95 52.95 52.94 52.94 40.5K
12:29 52.96 52.96 52.95 52.96 3.1K
12:30 52.95 52.95 52.93 52.93 18.7K
12:31 52.94 52.94 52.94 52.94 7.2K
12:32 52.94 52.94 52.93 52.94 3.4K
12:33 52.95 52.95 52.95 52.95 1.3K
12:34 52.94 52.95 52.94 52.94 17.5K
12:35 52.95 52.96 52.95 52.96 8.2K
12:36 52.96 52.96 52.96 52.96 4.0K
12:37 52.95 52.96 52.95 52.96 5.9K
12:38 52.96 52.96 52.93 52.93 9.1K
12:39 52.92 52.93 52.92 52.93 0.9K
12:40 52.93 52.94 52.93 52.93 16.8K
12:41 52.93 52.94 52.93 52.94 14.3K
12:42 52.94 52.94 52.94 52.94 5.9K
12:43 52.94 52.94 52.94 52.94 3.8K
12:44 52.94 52.94 52.93 52.93 4.6K
12:45 52.92 52.92 52.90 52.91 4.8K
12:46 52.90 52.90 52.88 52.89 8.0K
12:47 52.87 52.87 52.87 52.87 1.1K
12:48 52.85 52.85 52.83 52.83 11.2K
12:49 52.83 52.83 52.82 52.82 14.4K
12:50 52.83 52.85 52.82 52.85 11.8K
12:51 52.84 52.85 52.84 52.85 5.4K
12:52 52.85 52.86 52.85 52.85 20.4K
12:53 52.85 52.86 52.85 52.85 2.2K
12:54 52.85 52.86 52.85 52.85 3.2K
12:55 52.86 52.86 52.83 52.83 12.0K
12:56 52.83 52.83 52.81 52.81 17.1K
12:57 52.81 52.81 52.80 52.80 13.3K
12:58 52.81 52.83 52.81 52.82 3.5K
12:59 52.83 52.84 52.82 52.83 9.7K
13:00 52.83 52.84 52.83 52.83 6.3K
13:01 52.83 52.84 52.82 52.84 31.0K
13:02 52.83 52.84 52.83 52.84 4.3K
13:03 52.84 52.84 52.84 52.84 3.7K
13:04 52.84 52.85 52.84 52.85 10.4K
13:05 52.85 52.85 52.84 52.84 16.0K
13:06 52.84 52.85 52.84 52.85 8.5K
13:07 52.85 52.85 52.84 52.84 36.3K
13:08 52.85 52.86 52.84 52.86 208.6K
13:09 52.86 52.86 52.84 52.85 23.6K
13:10 52.85 52.85 52.82 52.82 7.3K
13:11 52.82 52.85 52.82 52.83 13.4K
13:12 52.83 52.83 52.83 52.83 8.0K
13:13 52.83 52.86 52.83 52.86 15.9K
13:14 52.86 52.87 52.86 52.86 2.5K
13:15 52.87 52.87 52.87 52.87 5.5K
13:16 52.87 52.87 52.86 52.86 2.7K
13:17 52.86 52.89 52.86 52.88 14.9K
13:18 52.89 52.90 52.89 52.90 7.8K
13:19 52.90 52.91 52.89 52.91 6.9K
13:20 52.91 52.92 52.90 52.92 11.3K
13:21 52.92 52.93 52.92 52.92 5.6K
13:22 52.93 52.93 52.93 52.93 4.5K
13:23 52.93 52.93 52.92 52.93 5.2K
13:24 52.93 52.94 52.92 52.94 9.4K
13:25 52.94 52.94 52.93 52.93 10.9K
13:26 52.94 52.95 52.94 52.94 6.6K
13:27 52.94 52.94 52.92 52.93 21.5K
13:28 52.93 52.94 52.92 52.94 18.6K
13:29 52.94 52.94 52.93 52.94 7.5K
13:30 52.94 52.94 52.93 52.94 101.6K
13:31 52.94 52.94 52.94 52.94 8.6K
13:32 52.93 52.94 52.92 52.94 14.0K
13:33 52.94 52.94 52.94 52.94 4.5K
13:34 52.94 52.94 52.93 52.94 7.6K
13:35 52.94 52.95 52.93 52.95 14.2K
13:36 52.95 52.95 52.95 52.95 2.7K
13:37 52.96 52.96 52.96 52.96 12.1K
13:38 52.95 52.96 52.95 52.96 5.4K
13:39 52.95 52.96 52.95 52.96 2.6K
13:40 52.98 52.99 52.98 52.98 33.0K
13:41 52.98 52.99 52.98 52.99 6.5K
13:42 52.99 52.99 52.98 52.98 1.7K
13:43 52.98 52.99 52.98 52.99 2.7K
13:44 52.98 52.99 52.98 52.99 7.7K
13:45 52.99 52.99 52.98 52.99 16.5K
13:46 52.98 52.99 52.98 52.99 2.8K
13:47 52.98 53.01 52.98 52.99 48.7K
13:48 53.00 53.02 53.00 53.02 7.9K
13:49 53.03 53.03 53.02 53.02 10.0K
13:50 53.03 53.03 53.01 53.01 303.0K
13:51 53.01 53.01 53.01 53.01 4.6K
13:52 53.01 53.02 53.01 53.01 18.0K
13:53 53.02 53.02 53.01 53.01 39.5K
13:54 53.01 53.02 53.01 53.02 18.2K
13:55 53.02 53.03 53.01 53.03 3.8K
13:56 53.03 53.03 53.01 53.01 10.0K
13:57 53.02 53.02 53.00 53.00 16.6K
13:58 53.01 53.01 53.01 53.01 7.3K
13:59 53.01 53.01 52.99 53.00 68.4K
14:00 53.00 53.00 52.99 53.00 13.1K
14:01 53.00 53.01 53.00 53.01 13.3K
14:02 53.01 53.02 53.01 53.01 8.2K
14:03 53.02 53.02 53.01 53.02 4.9K
14:04 53.02 53.02 53.02 53.02 5.2K
14:05 53.02 53.02 53.01 53.02 50.4K
14:06 53.02 53.03 53.02 53.03 20.8K
14:07 53.03 53.03 53.00 53.01 25.7K
14:08 53.00 53.01 52.99 53.01 18.9K
14:09 53.00 53.00 52.99 52.99 5.8K
14:10 52.99 52.99 52.95 52.95 28.0K
14:11 52.95 52.95 52.95 52.95 11.1K
14:12 52.96 52.97 52.95 52.96 10.5K
14:13 52.97 52.97 52.95 52.97 48.2K
14:14 52.96 52.97 52.96 52.96 16.0K
14:15 52.97 52.97 52.96 52.97 7.9K
14:16 52.97 52.98 52.97 52.98 11.6K
14:17 52.98 52.98 52.98 52.98 7.5K
14:18 52.97 52.97 52.97 52.97 6.6K
14:19 52.96 52.96 52.94 52.95 8.7K
14:20 52.95 52.95 52.94 52.94 22.0K
14:21 52.94 52.95 52.92 52.93 7.7K
14:22 52.92 52.93 52.91 52.91 17.9K
14:23 52.92 52.94 52.92 52.94 12.9K
14:24 52.95 52.95 52.93 52.93 6.5K
14:25 52.94 52.94 52.93 52.93 8.2K
14:26 52.94 52.94 52.93 52.93 8.0K
14:27 52.93 52.94 52.93 52.94 6.1K
14:28 52.94 52.97 52.94 52.95 6.4K
14:29 52.96 52.97 52.96 52.97 20.6K
14:30 52.97 52.98 52.96 52.98 11.1K
14:31 52.98 52.98 52.97 52.97 3.7K
14:32 52.97 52.98 52.96 52.96 13.6K
14:33 52.96 52.99 52.96 52.99 451.4K
14:34 52.98 52.99 52.98 52.99 6.4K
14:35 52.99 52.99 52.98 52.99 23.6K
14:36 52.99 53.00 52.99 53.00 18.6K
14:37 52.99 53.00 52.99 53.00 7.0K
14:38 53.00 53.00 52.99 53.00 40.9K
14:39 53.00 53.00 53.00 52.99 43.0K
14:40 53.00 53.00 53.00 53.00 8.4K
14:41 53.00 53.00 52.99 53.00 9.6K
14:42 53.00 53.00 52.99 52.99 24.7K
14:43 52.99 52.99 52.98 52.98 15.9K
14:44 52.99 52.99 52.98 52.99 16.1K
14:45 52.98 52.99 52.97 52.97 24.0K
14:46 52.97 52.98 52.97 52.98 27.3K
14:47 52.98 52.98 52.97 52.98 16.5K
14:48 52.97 52.97 52.97 52.97 13.7K
14:49 52.97 52.97 52.97 52.97 6.2K
14:50 52.97 52.97 52.96 52.96 11.6K
14:51 52.95 52.97 52.94 52.96 70.6K
14:52 52.96 52.97 52.95 52.96 29.1K
14:53 52.97 52.97 52.97 52.97 5.7K
14:54 52.98 52.98 52.98 52.98 11.6K
14:55 52.98 52.98 52.97 52.98 16.6K
14:56 52.98 52.98 52.96 52.97 17.7K
14:57 52.97 52.97 52.96 52.97 2.3K
14:58 52.97 52.97 52.96 52.96 20.0K
14:59 52.96 52.96 52.95 52.95 17.9K
15:00 52.96 52.98 52.95 52.98 66.8K
15:01 52.98 53.00 52.98 53.00 49.3K
15:02 53.00 53.00 52.98 52.98 21.7K
15:03 52.98 52.98 52.97 52.98 75.8K
15:04 52.98 52.98 52.97 52.97 16.6K
15:05 52.97 52.98 52.97 52.98 50.3K
15:06 52.98 52.98 52.96 52.97 994.6K
15:07 52.98 53.00 52.98 52.99 39.6K
15:08 52.99 52.99 52.97 52.98 21.6K
15:09 52.97 52.98 52.97 52.98 9.0K
15:10 52.98 52.99 52.97 52.97 17.3K
15:11 52.98 52.99 52.97 52.99 4.3K
15:12 52.99 52.99 52.98 52.99 20.0K
15:13 52.98 52.99 52.98 52.98 13.1K
15:14 52.99 52.99 52.98 52.99 105.4K
15:15 52.98 52.99 52.98 52.99 37.4K
15:16 52.99 52.99 52.98 52.99 9.1K
15:17 52.98 52.99 52.97 52.97 59.7K
15:18 52.98 52.98 52.97 52.97 29.8K
15:19 52.98 52.98 52.97 52.98 23.4K
15:20 52.99 53.00 52.99 53.00 23.4K
15:21 53.00 53.00 52.99 52.99 13.6K
15:22 53.00 53.00 52.99 52.99 13.5K
15:23 53.00 53.00 53.00 53.00 16.4K
15:24 53.00 53.01 53.00 53.01 14.7K
15:25 53.01 53.01 52.99 52.99 26.7K
15:26 53.00 53.00 52.99 52.99 14.4K
15:27 52.99 52.99 52.98 52.99 2.7K
15:28 52.98 52.99 52.98 52.99 113.3K
15:29 52.99 52.99 52.98 52.98 137.7K
15:30 52.98 52.99 52.98 52.98 22.4K
15:31 52.99 52.99 52.97 52.97 58.5K
15:32 52.99 52.99 52.97 52.98 237.9K
15:33 52.98 52.99 52.97 52.98 38.1K
15:34 52.99 52.99 52.98 52.98 8.6K
15:35 52.99 52.99 52.99 52.99 195.2K
15:36 52.99 52.99 52.98 52.99 119.5K
15:37 52.99 52.99 52.98 52.98 28.0K
15:38 52.99 52.99 52.96 52.98 133.8K
15:39 52.98 52.98 52.97 52.97 9.7K
15:40 52.98 52.98 52.98 52.98 121.4K
15:41 52.98 52.98 52.97 52.97 37.2K
15:42 52.97 52.97 52.95 52.97 24.2K
15:43 52.97 52.97 52.96 52.96 27.6K
15:44 52.97 52.97 52.96 52.96 41.1K
15:45 52.96 52.96 52.94 52.94 61.6K
15:46 52.95 52.97 52.94 52.96 85.3K
15:47 52.97 52.97 52.97 52.96 110.2K
15:48 52.95 52.97 52.95 52.97 29.4K
15:49 52.96 52.98 52.96 52.98 32.2K
15:50 52.98 52.98 52.97 52.97 214.0K
15:51 52.97 52.97 52.97 52.97 70.5K
15:52 52.97 52.97 52.96 52.97 82.6K
15:53 52.97 52.98 52.97 52.98 43.2K
15:54 52.98 52.98 52.97 52.98 81.8K
15:55 52.96 52.96 52.95 52.96 58.1K
15:56 52.96 52.96 52.94 52.96 146.8K
15:57 52.96 52.96 52.95 52.95 36.4K
15:58 52.95 52.95 52.94 52.95 49.2K
15:59 52.95 52.96 52.95 52.95 282.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available