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 52.57 52.58 52.54 52.57 316.8K
09:31 52.57 52.57 52.55 52.55 37.5K
09:32 52.52 52.53 52.51 52.51 20.7K
09:33 52.52 52.53 52.50 52.52 24.1K
09:34 52.51 52.54 52.51 52.54 7.8K
09:35 52.54 52.54 52.52 52.52 23.2K
09:36 52.54 52.54 52.53 52.53 7.1K
09:37 52.50 52.50 52.47 52.47 632.0K
09:38 52.47 52.49 52.47 52.48 52.5K
09:39 52.48 52.49 52.43 52.43 65.8K
09:40 52.45 52.46 52.42 52.43 45.0K
09:41 52.41 52.41 52.38 52.38 19.0K
09:42 52.39 52.39 52.35 52.36 35.3K
09:43 52.35 52.37 52.34 52.34 25.9K
09:44 52.35 52.38 52.35 52.38 4.7K
09:45 52.36 52.38 52.35 52.38 14.8K
09:46 52.37 52.39 52.36 52.37 16.2K
09:47 52.38 52.40 52.38 52.40 30.3K
09:48 52.41 52.44 52.41 52.44 5.5K
09:49 52.45 52.45 52.44 52.44 18.6K
09:50 52.42 52.44 52.40 52.43 23.7K
09:51 52.42 52.42 52.40 52.40 15.2K
09:52 52.40 52.41 52.38 52.38 11.8K
09:53 52.37 52.37 52.36 52.35 9.9K
09:54 52.36 52.36 52.35 52.34 3.9K
09:55 52.34 52.36 52.34 52.35 23.5K
09:56 52.35 52.35 52.30 52.31 30.6K
09:57 52.30 52.32 52.30 52.32 6.2K
09:58 52.31 52.32 52.31 52.31 2.0K
09:59 52.31 52.32 52.29 52.31 8.3K
10:00 52.35 52.36 52.31 52.34 27.4K
10:01 52.36 52.39 52.35 52.39 73.0K
10:02 52.39 52.39 52.36 52.36 13.9K
10:03 52.36 52.37 52.34 52.34 28.8K
10:04 52.35 52.38 52.34 52.34 11.0K
10:05 52.35 52.37 52.33 52.37 9.8K
10:06 52.36 52.36 52.33 52.33 3.9K
10:07 52.35 52.35 52.30 52.30 3.6K
10:08 52.31 52.35 52.29 52.35 7.3K
10:09 52.37 52.41 52.37 52.41 6.2K
10:10 52.40 52.42 52.39 52.40 26.1K
10:11 52.40 52.43 52.40 52.43 9.8K
10:12 52.42 52.44 52.42 52.43 4.9K
10:13 52.43 52.44 52.43 52.44 24.1K
10:14 52.44 52.45 52.44 52.45 18.3K
10:15 52.45 52.45 52.43 52.45 17.1K
10:16 52.45 52.45 52.43 52.44 7.5K
10:17 52.44 52.44 52.41 52.42 22.3K
10:18 52.41 52.43 52.41 52.42 7.8K
10:19 52.42 52.44 52.42 52.44 12.2K
10:20 52.45 52.47 52.44 52.46 20.6K
10:21 52.47 52.48 52.47 52.48 19.1K
10:22 52.47 52.48 52.45 52.46 8.1K
10:23 52.46 52.49 52.46 52.49 25.4K
10:24 52.49 52.51 52.49 52.50 3.3K
10:25 52.48 52.50 52.48 52.50 17.1K
10:26 52.50 52.52 52.50 52.51 27.2K
10:27 52.51 52.51 52.50 52.51 9.0K
10:28 52.49 52.50 52.48 52.48 13.7K
10:29 52.49 52.51 52.49 52.51 27.0K
10:30 52.51 52.53 52.49 52.53 18.7K
10:31 52.54 52.54 52.53 52.54 20.1K
10:32 52.53 52.53 52.51 52.50 11.4K
10:33 52.51 52.51 52.50 52.51 4.8K
10:34 52.49 52.51 52.49 52.49 5.9K
10:35 52.48 52.48 52.47 52.48 20.6K
10:36 52.47 52.48 52.46 52.46 1.2K
10:37 52.46 52.47 52.46 52.46 18.8K
10:38 52.46 52.46 52.44 52.46 8.8K
10:39 52.48 52.49 52.48 52.49 5.2K
10:40 52.48 52.49 52.47 52.49 4.2K
10:41 52.48 52.49 52.46 52.47 218.0K
10:42 52.46 52.49 52.46 52.49 32.4K
10:43 52.49 52.52 52.48 52.52 16.4K
10:44 52.52 52.53 52.52 52.52 4.0K
10:45 52.52 52.52 52.50 52.52 30.4K
10:46 52.51 52.51 52.51 52.51 30.5K
10:47 52.51 52.51 52.49 52.49 5.5K
10:48 52.49 52.52 52.49 52.52 6.1K
10:49 52.51 52.52 52.50 52.52 12.3K
10:50 52.52 52.52 52.51 52.51 18.1K
10:51 52.52 52.55 52.52 52.52 26.1K
10:52 52.51 52.57 52.51 52.57 10.9K
10:53 52.58 52.58 52.57 52.58 14.2K
10:54 52.59 52.59 52.57 52.57 85.0K
10:55 52.57 52.58 52.56 52.56 50.1K
10:56 52.57 52.58 52.56 52.58 4.7K
10:57 52.58 52.61 52.56 52.61 871.1K
10:58 52.61 52.64 52.61 52.63 6.6K
10:59 52.63 52.64 52.62 52.62 18.9K
11:00 52.63 52.68 52.63 52.68 36.6K
11:01 52.68 52.68 52.67 52.68 6.2K
11:02 52.68 52.71 52.68 52.70 24.2K
11:03 52.70 52.70 52.70 52.70 7.2K
11:04 52.71 52.71 52.71 52.71 6.2K
11:05 52.71 52.71 52.69 52.70 9.5K
11:06 52.70 52.70 52.69 52.69 20.6K
11:07 52.72 52.72 52.71 52.72 3.7K
11:08 52.71 52.72 52.71 52.72 6.8K
11:09 52.72 52.75 52.72 52.75 8.4K
11:10 52.75 52.76 52.75 52.75 11.5K
11:11 52.74 52.76 52.74 52.76 33.4K
11:12 52.75 52.76 52.75 52.76 9.3K
11:13 52.76 52.76 52.76 52.76 6.7K
11:14 52.76 52.76 52.75 52.75 4.6K
11:15 52.75 52.75 52.73 52.74 4.8K
11:16 52.73 52.74 52.73 52.73 5.7K
11:17 52.75 52.75 52.74 52.75 5.5K
11:18 52.76 52.76 52.74 52.75 10.4K
11:19 52.75 52.76 52.74 52.74 50.8K
11:20 52.71 52.72 52.71 52.72 4.7K
11:21 52.74 52.75 52.74 52.73 14.8K
11:22 52.74 52.74 52.72 52.74 18.4K
11:23 52.74 52.75 52.74 52.74 5.6K
11:24 52.73 52.75 52.72 52.72 9.9K
11:25 52.71 52.71 52.69 52.70 14.3K
11:26 52.70 52.70 52.68 52.68 2.8K
11:27 52.69 52.69 52.67 52.68 4.7K
11:28 52.68 52.71 52.68 52.69 21.2K
11:29 52.69 52.70 52.69 52.69 10.8K
11:30 52.67 52.67 52.66 52.67 12.8K
11:31 52.66 52.67 52.64 52.67 32.7K
11:32 52.66 52.68 52.66 52.66 26.9K
11:33 52.66 52.69 52.66 52.69 10.7K
11:34 52.67 52.70 52.66 52.70 13.8K
11:35 52.71 52.71 52.68 52.68 8.1K
11:36 52.72 52.72 52.70 52.71 45.7K
11:37 52.72 52.72 52.69 52.69 11.7K
11:38 52.68 52.69 52.68 52.69 12.8K
11:39 52.69 52.69 52.68 52.68 5.0K
11:40 52.68 52.70 52.67 52.69 3.4K
11:41 52.67 52.69 52.67 52.67 2.2K
11:42 52.66 52.66 52.66 52.66 19.6K
11:43 52.65 52.67 52.64 52.67 11.0K
11:44 52.67 52.69 52.65 52.67 123.1K
11:45 52.68 52.68 52.67 52.68 7.4K
11:46 52.68 52.68 52.66 52.67 8.3K
11:47 52.67 52.67 52.65 52.66 7.9K
11:48 52.66 52.66 52.66 52.66 19.5K
11:49 52.66 52.67 52.66 52.66 4.0K
11:50 52.67 52.69 52.66 52.69 7.4K
11:51 52.67 52.68 52.67 52.68 7.7K
11:52 52.68 52.69 52.68 52.68 17.1K
11:53 52.68 52.68 52.66 52.67 3.5K
11:54 52.67 52.69 52.67 52.69 4.6K
11:55 52.69 52.69 52.68 52.68 8.2K
11:56 52.71 52.72 52.71 52.72 9.5K
11:57 52.70 52.72 52.68 52.68 13.9K
11:58 52.68 52.72 52.68 52.72 4.0K
11:59 52.72 52.72 52.70 52.71 7.2K
12:00 52.72 52.74 52.71 52.72 9.7K
12:01 52.72 52.73 52.71 52.70 27.2K
12:02 52.70 52.71 52.70 52.70 174.6K
12:03 52.71 52.71 52.70 52.71 6.9K
12:04 52.71 52.72 52.71 52.72 6.2K
12:05 52.73 52.75 52.73 52.75 6.6K
12:06 52.75 52.76 52.75 52.76 31.4K
12:07 52.75 52.75 52.74 52.74 217.6K
12:08 52.74 52.74 52.71 52.71 14.3K
12:09 52.71 52.72 52.71 52.72 1.5K
12:10 52.72 52.72 52.69 52.69 7.5K
12:11 52.70 52.70 52.70 52.70 10.0K
12:12 52.70 52.72 52.70 52.72 5.5K
12:13 52.71 52.71 52.70 52.70 7.9K
12:14 52.71 52.71 52.70 52.69 21.4K
12:15 52.70 52.70 52.69 52.69 4.8K
12:16 52.69 52.69 52.68 52.68 2.4K
12:17 52.70 52.72 52.70 52.72 7.2K
12:18 52.72 52.72 52.71 52.72 106.2K
12:19 52.71 52.71 52.70 52.71 6.7K
12:20 52.71 52.72 52.71 52.71 7.6K
12:21 52.71 52.71 52.70 52.70 3.1K
12:22 52.71 52.71 52.70 52.70 17.5K
12:23 52.69 52.69 52.68 52.68 10.7K
12:24 52.67 52.67 52.66 52.66 4.1K
12:25 52.67 52.67 52.66 52.67 17.9K
12:26 52.66 52.67 52.66 52.67 20.0K
12:27 52.66 52.67 52.66 52.66 14.7K
12:28 52.67 52.67 52.66 52.67 4.3K
12:29 52.66 52.67 52.66 52.67 15.1K
12:30 52.66 52.66 52.65 52.65 14.3K
12:31 52.65 52.66 52.65 52.66 13.3K
12:32 52.66 52.66 52.65 52.65 11.2K
12:33 52.65 52.66 52.64 52.66 15.5K
12:34 52.66 52.67 52.65 52.66 11.9K
12:35 52.65 52.65 52.64 52.65 10.1K
12:36 52.65 52.65 52.63 52.65 19.6K
12:37 52.66 52.71 52.66 52.70 10.8K
12:38 52.71 52.72 52.71 52.71 29.2K
12:39 52.71 52.71 52.70 52.71 12.3K
12:40 52.70 52.71 52.70 52.70 12.8K
12:41 52.71 52.72 52.71 52.72 16.5K
12:42 52.73 52.73 52.72 52.73 12.5K
12:43 52.73 52.73 52.71 52.72 15.3K
12:44 52.73 52.73 52.71 52.71 13.7K
12:45 52.72 52.73 52.71 52.73 4.7K
12:46 52.73 52.73 52.72 52.73 46.5K
12:47 52.73 52.73 52.72 52.72 7.7K
12:48 52.72 52.72 52.71 52.71 16.6K
12:49 52.72 52.73 52.72 52.72 10.5K
12:50 52.72 52.74 52.72 52.74 26.9K
12:51 52.74 52.74 52.74 52.74 2.7K
12:52 52.75 52.75 52.74 52.74 25.3K
12:53 52.74 52.75 52.73 52.75 10.0K
12:54 52.75 52.76 52.74 52.75 30.6K
12:55 52.76 52.77 52.76 52.77 7.0K
12:56 52.76 52.76 52.76 52.76 3.7K
12:57 52.76 52.76 52.75 52.74 21.2K
12:58 52.74 52.75 52.74 52.74 12.7K
12:59 52.74 52.75 52.74 52.75 1.4K
13:00 52.74 52.77 52.74 52.77 10.7K
13:01 52.77 52.77 52.76 52.76 5.1K
13:02 52.76 52.77 52.76 52.76 5.3K
13:03 52.76 52.76 52.75 52.76 10.8K
13:04 52.75 52.75 52.74 52.75 7.9K
13:05 52.74 52.74 52.71 52.71 33.1K
13:06 52.71 52.72 52.70 52.70 13.6K
13:07 52.70 52.71 52.69 52.71 20.5K
13:08 52.72 52.72 52.69 52.69 22.1K
13:09 52.69 52.69 52.68 52.69 4.9K
13:10 52.69 52.69 52.65 52.65 7.9K
13:11 52.65 52.66 52.65 52.65 14.4K
13:12 52.66 52.66 52.64 52.64 7.1K
13:13 52.63 52.64 52.63 52.63 4.0K
13:14 52.63 52.65 52.63 52.65 52.0K
13:15 52.67 52.69 52.66 52.69 14.8K
13:16 52.68 52.70 52.67 52.67 15.7K
13:17 52.68 52.68 52.67 52.68 8.5K
13:18 52.69 52.71 52.69 52.70 108.7K
13:19 52.72 52.72 52.70 52.70 8.8K
13:20 52.70 52.71 52.70 52.70 15.3K
13:21 52.71 52.72 52.71 52.71 9.9K
13:22 52.72 52.72 52.70 52.70 8.9K
13:23 52.71 52.72 52.70 52.71 4.0K
13:24 52.72 52.73 52.72 52.73 11.5K
13:25 52.72 52.73 52.72 52.73 8.6K
13:26 52.76 52.78 52.76 52.78 20.9K
13:27 52.78 52.78 52.78 52.77 6.4K
13:28 52.79 52.81 52.79 52.81 10.1K
13:29 52.81 52.81 52.80 52.81 14.9K
13:30 52.81 52.81 52.79 52.80 29.2K
13:31 52.80 52.81 52.80 52.80 19.0K
13:32 52.81 52.82 52.80 52.82 15.5K
13:33 52.80 52.81 52.80 52.80 5.7K
13:34 52.80 52.82 52.80 52.82 17.0K
13:35 52.82 52.82 52.81 52.82 10.1K
13:36 52.84 52.86 52.84 52.85 13.0K
13:37 52.85 52.86 52.85 52.84 9.8K
13:38 52.85 52.86 52.85 52.85 15.2K
13:39 52.86 52.86 52.84 52.84 21.4K
13:40 52.83 52.84 52.83 52.84 2.6K
13:41 52.84 52.86 52.84 52.85 17.1K
13:42 52.85 52.85 52.85 52.85 1.8K
13:43 52.87 52.88 52.86 52.87 5.4K
13:44 52.87 52.88 52.87 52.88 4.2K
13:45 52.88 52.88 52.84 52.86 14.7K
13:46 52.86 52.87 52.85 52.86 4.9K
13:47 52.85 52.85 52.85 52.85 4.2K
13:48 52.83 52.85 52.83 52.85 47.4K
13:49 52.84 52.86 52.84 52.86 3.5K
13:50 52.86 52.87 52.86 52.87 9.6K
13:51 52.87 52.87 52.85 52.86 8.6K
13:52 52.86 52.87 52.86 52.87 2.3K
13:53 52.86 52.86 52.85 52.86 2.5K
13:54 52.86 52.86 52.86 52.86 3.1K
13:55 52.86 52.86 52.85 52.85 4.7K
13:56 52.84 52.84 52.82 52.82 7.5K
13:57 52.82 52.84 52.82 52.84 16.9K
13:58 52.84 52.84 52.83 52.83 6.1K
13:59 52.83 52.83 52.82 52.82 5.2K
14:00 52.82 52.82 52.81 52.81 4.1K
14:01 52.81 52.81 52.79 52.80 4.1K
14:02 52.80 52.80 52.79 52.80 6.0K
14:03 52.81 52.82 52.81 52.81 11.8K
14:04 52.79 52.82 52.79 52.81 4.1K
14:05 52.82 52.83 52.81 52.81 7.8K
14:06 52.81 52.82 52.80 52.81 10.6K
14:07 52.84 52.98 52.84 52.89 544.6K
14:08 52.89 52.90 52.87 52.87 31.9K
14:09 52.89 52.90 52.86 52.86 18.2K
14:10 52.87 52.90 52.86 52.89 15.6K
14:11 52.92 52.94 52.91 52.92 22.4K
14:12 52.93 52.94 52.93 52.93 17.3K
14:13 52.93 52.94 52.92 52.92 14.1K
14:14 52.92 52.92 52.90 52.91 3.9K
14:15 52.90 52.94 52.90 52.94 17.7K
14:16 52.96 52.96 52.94 52.96 9.2K
14:17 52.94 52.96 52.93 52.93 8.4K
14:18 52.94 52.94 52.91 52.91 11.0K
14:19 52.91 52.91 52.90 52.91 5.1K
14:20 52.92 52.93 52.91 52.91 14.6K
14:21 52.91 52.91 52.88 52.89 21.4K
14:22 52.89 52.91 52.88 52.91 8.6K
14:23 52.90 52.90 52.88 52.90 4.4K
14:24 52.90 52.90 52.89 52.89 3.5K
14:25 52.90 52.90 52.89 52.89 18.1K
14:26 52.89 52.90 52.88 52.90 7.1K
14:27 52.90 52.90 52.88 52.89 2.6K
14:28 52.89 52.89 52.86 52.86 5.2K
14:29 52.86 52.86 52.82 52.85 100.9K
14:30 52.85 52.86 52.82 52.86 68.1K
14:31 52.86 52.86 52.84 52.85 45.4K
14:32 52.87 52.87 52.85 52.85 51.3K
14:33 52.86 52.86 52.85 52.85 20.0K
14:34 52.85 52.85 52.83 52.84 60.8K
14:35 52.83 52.83 52.82 52.82 127.3K
14:36 52.82 52.82 52.82 52.82 24.3K
14:37 52.82 52.82 52.80 52.81 5.6K
14:38 52.81 52.82 52.79 52.79 17.5K
14:39 52.79 52.79 52.78 52.79 7.7K
14:40 52.78 52.80 52.78 52.80 6.1K
14:41 52.78 52.78 52.77 52.78 32.1K
14:42 52.78 52.80 52.78 52.79 85.7K
14:43 52.81 52.81 52.80 52.81 8.8K
14:44 52.81 52.81 52.79 52.79 5.6K
14:45 52.78 52.81 52.78 52.81 15.2K
14:46 52.82 52.83 52.81 52.83 30.0K
14:47 52.83 52.84 52.83 52.84 5.7K
14:48 52.84 52.85 52.84 52.85 11.0K
14:49 52.85 52.87 52.85 52.87 11.9K
14:50 52.86 52.87 52.86 52.87 11.5K
14:51 52.86 52.86 52.85 52.86 19.8K
14:52 52.85 52.85 52.83 52.84 20.4K
14:53 52.83 52.84 52.82 52.83 18.6K
14:54 52.83 52.83 52.82 52.83 16.7K
14:55 52.83 52.85 52.83 52.85 8.8K
14:56 52.84 52.84 52.82 52.82 11.9K
14:57 52.82 52.82 52.80 52.81 6.0K
14:58 52.81 52.81 52.80 52.81 48.6K
14:59 52.81 52.81 52.79 52.80 12.0K
15:00 52.81 52.83 52.81 52.83 17.9K
15:01 52.83 52.84 52.82 52.83 54.1K
15:02 52.83 52.84 52.82 52.84 32.8K
15:03 52.84 52.84 52.82 52.84 38.5K
15:04 52.83 52.84 52.83 52.84 17.9K
15:05 52.84 52.85 52.83 52.85 9.9K
15:06 52.85 52.85 52.84 52.84 9.9K
15:07 52.85 52.85 52.83 52.84 23.9K
15:08 52.84 52.85 52.83 52.85 21.0K
15:09 52.85 52.85 52.85 52.85 8.9K
15:10 52.85 52.85 52.84 52.85 12.3K
15:11 52.84 52.87 52.84 52.87 22.0K
15:12 52.86 52.88 52.86 52.88 34.6K
15:13 52.88 52.89 52.88 52.89 15.5K
15:14 52.88 52.90 52.88 52.90 24.3K
15:15 52.90 52.90 52.88 52.89 16.0K
15:16 52.90 52.90 52.89 52.89 18.2K
15:17 52.89 52.89 52.87 52.88 14.1K
15:18 52.88 52.88 52.86 52.88 44.6K
15:19 52.88 52.89 52.85 52.86 28.0K
15:20 52.85 52.87 52.85 52.87 30.0K
15:21 52.86 52.87 52.86 52.87 9.0K
15:22 52.88 52.88 52.85 52.85 11.9K
15:23 52.84 52.85 52.84 52.84 23.6K
15:24 52.84 52.85 52.84 52.84 25.4K
15:25 52.84 52.84 52.81 52.82 27.2K
15:26 52.82 52.82 52.81 52.81 32.1K
15:27 52.82 52.82 52.80 52.81 13.2K
15:28 52.82 52.83 52.80 52.83 11.0K
15:29 52.83 52.83 52.80 52.81 16.6K
15:30 52.81 52.81 52.80 52.81 18.6K
15:31 52.82 52.82 52.81 52.82 7.3K
15:32 52.82 52.82 52.81 52.81 14.3K
15:33 52.82 52.82 52.80 52.80 8.4K
15:34 52.82 52.82 52.79 52.81 80.3K
15:35 52.81 52.81 52.79 52.79 18.2K
15:36 52.80 52.81 52.79 52.81 9.7K
15:37 52.81 52.83 52.81 52.83 24.9K
15:38 52.84 52.84 52.82 52.82 35.2K
15:39 52.83 52.83 52.79 52.80 9.5K
15:40 52.79 52.81 52.79 52.81 25.0K
15:41 52.81 52.81 52.79 52.81 12.7K
15:42 52.83 52.83 52.82 52.83 19.5K
15:43 52.83 52.84 52.83 52.84 50.3K
15:44 52.83 52.84 52.83 52.83 39.8K
15:45 52.84 52.85 52.84 52.84 23.9K
15:46 52.85 52.86 52.85 52.86 27.3K
15:47 52.87 52.87 52.85 52.85 11.0K
15:48 52.87 52.89 52.87 52.89 21.3K
15:49 52.88 52.88 52.87 52.87 83.8K
15:50 52.89 52.95 52.88 52.94 205.2K
15:51 52.95 52.97 52.95 52.97 15.0K
15:52 52.97 52.98 52.96 52.98 22.6K
15:53 52.98 53.00 52.96 52.96 51.0K
15:54 52.96 52.96 52.95 52.96 70.6K
15:55 52.95 52.98 52.95 52.98 97.7K
15:56 52.99 52.99 52.96 52.96 143.5K
15:57 52.94 52.95 52.91 52.91 51.6K
15:58 52.91 52.91 52.89 52.91 90.6K
15:59 52.90 52.90 52.85 52.87 738.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available