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 53.07 53.07 52.83 52.85 309.6K
09:31 52.83 52.83 52.77 52.77 6.5K
09:32 52.77 52.79 52.75 52.77 10.6K
09:33 52.77 52.78 52.77 52.77 22.5K
09:34 52.76 52.76 52.74 52.74 19.9K
09:35 52.74 52.78 52.74 52.77 13.5K
09:36 52.78 52.84 52.78 52.84 22.7K
09:37 52.84 52.85 52.83 52.83 8.7K
09:38 52.85 52.85 52.84 52.84 13.9K
09:39 52.82 52.82 52.80 52.80 7.9K
09:40 52.81 52.83 52.81 52.83 4.8K
09:41 52.81 52.81 52.79 52.80 9.5K
09:42 52.81 52.82 52.81 52.82 20.5K
09:43 52.81 52.82 52.81 52.81 20.5K
09:44 52.82 52.84 52.82 52.84 8.8K
09:45 52.84 52.85 52.82 52.83 17.3K
09:46 52.80 52.84 52.80 52.83 58.8K
09:47 52.83 52.83 52.82 52.82 5.1K
09:48 52.83 52.85 52.83 52.85 0.9K
09:49 52.86 52.86 52.85 52.86 8.4K
09:50 52.85 52.87 52.85 52.87 8.7K
09:51 52.87 52.88 52.87 52.88 26.3K
09:52 52.89 52.89 52.88 52.89 51.4K
09:53 52.89 52.89 52.88 52.89 4.5K
09:54 52.87 52.88 52.86 52.87 16.0K
09:55 52.85 52.85 52.83 52.84 20.6K
09:56 52.85 52.85 52.83 52.83 22.5K
09:57 52.83 52.83 52.81 52.81 44.1K
09:58 52.80 52.80 52.80 52.80 1.8K
09:59 52.80 52.81 52.76 52.76 20.5K
10:00 52.86 52.86 52.77 52.78 125.6K
10:01 52.77 52.79 52.74 52.78 60.5K
10:02 52.76 52.79 52.75 52.79 16.6K
10:03 52.78 52.80 52.78 52.79 18.6K
10:04 52.80 52.81 52.79 52.81 101.9K
10:05 52.84 52.84 52.84 52.84 7.0K
10:06 52.83 52.86 52.82 52.82 9.6K
10:07 52.83 52.83 52.78 52.79 12.6K
10:08 52.78 52.78 52.75 52.78 10.3K
10:09 52.79 52.79 52.77 52.78 12.6K
10:10 52.76 52.77 52.75 52.76 14.3K
10:11 52.75 52.78 52.75 52.77 7.2K
10:12 52.77 52.78 52.75 52.78 44.9K
10:13 52.78 52.80 52.77 52.80 13.5K
10:14 52.82 52.82 52.81 52.81 25.8K
10:15 52.82 52.83 52.82 52.82 5.8K
10:16 52.82 52.83 52.81 52.81 58.9K
10:17 52.80 52.85 52.80 52.85 36.9K
10:18 52.85 52.85 52.82 52.83 5.4K
10:19 52.83 52.84 52.81 52.81 43.6K
10:20 52.82 52.85 52.82 52.85 16.9K
10:21 52.85 52.86 52.84 52.85 8.3K
10:22 52.85 52.87 52.85 52.86 13.7K
10:23 52.85 52.88 52.84 52.86 7.0K
10:24 52.87 52.89 52.86 52.87 21.0K
10:25 52.86 52.87 52.85 52.85 9.6K
10:26 52.85 52.87 52.85 52.87 28.6K
10:27 52.86 52.87 52.86 52.86 10.5K
10:28 52.86 52.88 52.85 52.86 26.6K
10:29 52.86 52.87 52.86 52.87 5.4K
10:30 52.87 52.87 52.84 52.84 13.3K
10:31 52.82 52.82 52.80 52.81 16.9K
10:32 52.82 52.82 52.80 52.80 90.4K
10:33 52.80 52.80 52.78 52.78 15.6K
10:34 52.78 52.82 52.78 52.82 39.8K
10:35 52.82 52.82 52.80 52.80 32.5K
10:36 52.80 52.83 52.80 52.83 50.3K
10:37 52.84 52.86 52.83 52.83 18.0K
10:38 52.82 52.83 52.82 52.82 7.2K
10:39 52.83 52.87 52.83 52.87 10.3K
10:40 52.88 52.88 52.88 52.88 6.6K
10:41 52.87 52.88 52.86 52.88 8.8K
10:42 52.86 52.89 52.86 52.88 4.5K
10:43 52.87 52.89 52.86 52.86 12.3K
10:44 52.85 52.87 52.84 52.85 102.0K
10:45 52.85 52.87 52.85 52.87 15.7K
10:46 52.87 52.87 52.85 52.85 8.1K
10:47 52.86 52.86 52.85 52.86 5.2K
10:48 52.88 52.88 52.85 52.85 3.8K
10:49 52.85 52.85 52.85 52.85 4.6K
10:50 52.84 52.84 52.82 52.84 12.4K
10:51 52.83 52.84 52.83 52.84 16.4K
10:52 52.85 52.85 52.83 52.83 10.3K
10:53 52.83 52.83 52.82 52.83 227.6K
10:54 52.83 52.83 52.81 52.82 30.2K
10:55 52.85 52.86 52.85 52.85 3.3K
10:56 52.87 52.87 52.86 52.86 16.9K
10:57 52.86 52.87 52.86 52.86 40.6K
10:58 52.86 52.90 52.86 52.90 28.3K
10:59 52.88 52.89 52.88 52.89 3.9K
11:00 52.89 52.90 52.89 52.90 2.0K
11:01 52.89 52.90 52.87 52.89 9.2K
11:02 52.89 52.89 52.87 52.88 22.1K
11:03 52.87 52.87 52.86 52.86 6.6K
11:04 52.87 52.88 52.87 52.88 10.6K
11:05 52.90 52.90 52.90 52.90 3.0K
11:06 52.90 52.92 52.90 52.91 16.0K
11:07 52.91 52.91 52.89 52.90 9.7K
11:08 52.91 52.91 52.89 52.89 5.1K
11:09 52.89 52.89 52.88 52.89 39.8K
11:10 52.89 52.89 52.89 52.89 4.6K
11:11 52.91 52.92 52.90 52.92 8.7K
11:12 52.91 52.93 52.91 52.92 4.2K
11:13 52.91 52.93 52.91 52.93 4.2K
11:14 52.93 52.93 52.91 52.93 18.8K
11:15 52.96 52.96 52.93 52.94 308.2K
11:16 52.95 52.95 52.95 52.95 10.8K
11:17 52.94 52.95 52.92 52.95 37.6K
11:18 52.93 52.94 52.93 52.94 4.3K
11:19 52.94 52.94 52.92 52.93 4.6K
11:20 52.92 52.93 52.91 52.92 5.4K
11:21 52.91 52.92 52.91 52.92 4.5K
11:22 52.91 52.92 52.90 52.90 7.2K
11:23 52.91 52.91 52.89 52.90 3.9K
11:24 52.90 52.90 52.89 52.89 8.8K
11:25 52.90 52.90 52.89 52.89 4.2K
11:26 52.90 52.90 52.90 52.89 28.8K
11:27 52.91 52.92 52.90 52.91 15.9K
11:28 52.91 52.91 52.90 52.91 15.9K
11:29 52.91 52.91 52.89 52.89 21.0K
11:30 52.89 52.89 52.85 52.85 10.5K
11:31 52.86 52.86 52.84 52.84 14.4K
11:32 52.83 52.83 52.83 52.83 7.2K
11:33 52.82 52.86 52.82 52.86 1.8K
11:34 52.84 52.84 52.82 52.82 9.9K
11:35 52.82 52.84 52.81 52.84 9.4K
11:36 52.82 52.85 52.82 52.84 21.2K
11:37 52.84 52.85 52.84 52.85 2.4K
11:38 52.85 52.85 52.82 52.82 65.8K
11:39 52.82 52.82 52.81 52.81 9.5K
11:40 52.81 52.81 52.80 52.81 25.2K
11:41 52.81 52.82 52.80 52.81 30.3K
11:42 52.81 52.81 52.79 52.80 30.0K
11:43 52.80 52.80 52.76 52.76 26.2K
11:44 52.77 52.77 52.76 52.76 15.0K
11:45 52.75 52.76 52.75 52.76 35.4K
11:46 52.76 52.76 52.74 52.75 13.4K
11:47 52.75 52.75 52.73 52.75 3.7K
11:48 52.74 52.74 52.72 52.74 13.3K
11:49 52.74 52.74 52.73 52.73 11.0K
11:50 52.72 52.74 52.72 52.73 6.4K
11:51 52.72 52.72 52.71 52.71 6.5K
11:52 52.72 52.73 52.72 52.72 6.1K
11:53 52.72 52.74 52.71 52.73 24.4K
11:54 52.72 52.72 52.69 52.69 6.7K
11:55 52.68 52.68 52.65 52.65 5.7K
11:56 52.65 52.65 52.62 52.64 7.2K
11:57 52.65 52.65 52.64 52.64 14.3K
11:58 52.63 52.66 52.63 52.66 18.8K
11:59 52.67 52.67 52.65 52.65 4.5K
12:00 52.65 52.67 52.65 52.67 4.3K
12:01 52.67 52.67 52.66 52.67 8.5K
12:02 52.68 52.68 52.67 52.67 7.1K
12:03 52.66 52.66 52.63 52.63 18.0K
12:04 52.62 52.65 52.62 52.65 13.2K
12:05 52.65 52.67 52.64 52.67 21.8K
12:06 52.66 52.67 52.66 52.67 7.6K
12:07 52.67 52.69 52.67 52.69 3.6K
12:08 52.68 52.70 52.68 52.70 15.2K
12:09 52.69 52.70 52.69 52.69 5.4K
12:10 52.69 52.69 52.66 52.67 9.5K
12:11 52.67 52.67 52.65 52.67 10.5K
12:12 52.67 52.68 52.67 52.68 6.7K
12:13 52.66 52.68 52.66 52.68 28.3K
12:14 52.68 52.68 52.66 52.66 11.1K
12:15 52.65 52.65 52.63 52.64 23.9K
12:16 52.63 52.63 52.59 52.60 30.9K
12:17 52.59 52.63 52.58 52.63 21.7K
12:18 52.63 52.63 52.62 52.62 20.3K
12:19 52.62 52.63 52.62 52.62 8.0K
12:20 52.63 52.63 52.61 52.61 12.1K
12:21 52.62 52.63 52.61 52.63 8.1K
12:22 52.62 52.63 52.62 52.63 13.7K
12:23 52.62 52.63 52.62 52.63 13.6K
12:24 52.61 52.62 52.60 52.60 12.7K
12:25 52.60 52.66 52.60 52.65 6.3K
12:26 52.66 52.67 52.65 52.67 12.8K
12:27 52.67 52.67 52.65 52.66 8.1K
12:28 52.65 52.66 52.65 52.65 4.2K
12:29 52.66 52.67 52.65 52.67 7.5K
12:30 52.66 52.67 52.65 52.67 30.6K
12:31 52.68 52.69 52.68 52.69 19.8K
12:32 52.68 52.68 52.67 52.68 43.9K
12:33 52.68 52.69 52.67 52.67 12.8K
12:34 52.70 52.70 52.70 52.70 4.0K
12:35 52.70 52.70 52.69 52.69 4.3K
12:36 52.70 52.70 52.69 52.69 1.5K
12:37 52.71 52.71 52.71 52.71 4.1K
12:38 52.71 52.71 52.70 52.70 5.8K
12:39 52.71 52.71 52.70 52.71 1.7K
12:40 52.71 52.71 52.69 52.70 8.7K
12:41 52.70 52.70 52.66 52.68 34.3K
12:42 52.69 52.69 52.67 52.68 7.8K
12:43 52.68 52.70 52.68 52.69 19.6K
12:44 52.69 52.69 52.68 52.69 27.4K
12:45 52.68 52.69 52.67 52.69 3.2K
12:46 52.68 52.69 52.67 52.67 15.4K
12:47 52.68 52.69 52.67 52.68 11.2K
12:48 52.68 52.68 52.68 52.67 4.9K
12:49 52.68 52.68 52.65 52.66 30.6K
12:50 52.66 52.67 52.66 52.67 6.7K
12:51 52.68 52.68 52.67 52.68 11.0K
12:52 52.69 52.69 52.65 52.65 25.7K
12:53 52.66 52.66 52.65 52.66 32.2K
12:54 52.66 52.70 52.66 52.69 10.2K
12:55 52.68 52.70 52.68 52.70 11.2K
12:56 52.73 52.73 52.72 52.71 6.1K
12:57 52.71 52.71 52.69 52.69 46.8K
12:58 52.69 52.69 52.68 52.69 19.7K
12:59 52.68 52.68 52.67 52.68 6.2K
13:00 52.68 52.69 52.68 52.69 2.3K
13:01 52.69 52.72 52.69 52.72 5.8K
13:02 52.71 52.74 52.71 52.74 4.9K
13:03 52.74 52.75 52.74 52.75 6.4K
13:04 52.74 52.76 52.74 52.75 5.7K
13:05 52.76 52.76 52.74 52.75 8.5K
13:06 52.76 52.77 52.76 52.76 5.3K
13:07 52.76 52.79 52.76 52.77 9.8K
13:08 52.78 52.78 52.78 52.78 13.3K
13:09 52.78 52.79 52.78 52.79 7.2K
13:10 52.78 52.79 52.78 52.77 6.7K
13:11 52.78 52.78 52.78 52.78 0.6K
13:12 52.78 52.80 52.78 52.80 4.6K
13:13 52.80 52.80 52.78 52.78 13.7K
13:14 52.79 52.80 52.78 52.80 3.8K
13:15 52.81 52.81 52.79 52.79 6.4K
13:16 52.80 52.80 52.80 52.80 7.9K
13:17 52.79 52.81 52.79 52.81 18.3K
13:18 52.81 52.82 52.80 52.81 12.0K
13:19 52.81 52.81 52.81 52.80 4.6K
13:20 52.80 52.80 52.79 52.80 6.0K
13:21 52.80 52.80 52.79 52.79 4.3K
13:22 52.80 52.80 52.80 52.80 17.7K
13:23 52.80 52.80 52.79 52.80 4.1K
13:24 52.80 52.80 52.78 52.78 16.9K
13:25 52.79 52.79 52.78 52.79 6.0K
13:26 52.78 52.79 52.78 52.78 10.5K
13:27 52.78 52.78 52.75 52.75 11.8K
13:28 52.74 52.74 52.74 52.74 2.6K
13:29 52.74 52.74 52.74 52.74 1.2K
13:30 52.74 52.75 52.74 52.75 146.7K
13:31 52.75 52.76 52.75 52.76 14.6K
13:32 52.75 52.76 52.75 52.76 7.0K
13:33 52.76 52.76 52.75 52.75 1.5K
13:34 52.75 52.78 52.75 52.78 11.7K
13:35 52.78 52.78 52.76 52.76 30.0K
13:36 52.77 52.78 52.76 52.78 4.4K
13:37 52.78 52.78 52.76 52.77 7.0K
13:38 52.77 52.77 52.76 52.76 8.9K
13:39 52.75 52.75 52.74 52.73 5.8K
13:40 52.74 52.74 52.71 52.71 6.3K
13:41 52.72 52.72 52.71 52.71 5.1K
13:42 52.71 52.71 52.69 52.69 3.9K
13:43 52.69 52.71 52.69 52.70 8.4K
13:44 52.69 52.69 52.67 52.69 10.1K
13:45 52.69 52.69 52.68 52.68 6.2K
13:46 52.68 52.69 52.68 52.69 4.1K
13:47 52.70 52.72 52.70 52.71 22.5K
13:48 52.71 52.72 52.71 52.71 4.9K
13:49 52.72 52.72 52.71 52.71 12.9K
13:50 52.73 52.74 52.72 52.74 8.3K
13:51 52.74 52.74 52.72 52.72 19.1K
13:52 52.72 52.72 52.70 52.70 7.0K
13:53 52.70 52.70 52.70 52.70 16.2K
13:54 52.70 52.73 52.70 52.72 10.0K
13:55 52.73 52.73 52.72 52.73 13.3K
13:56 52.72 52.72 52.69 52.70 5.5K
13:57 52.69 52.73 52.69 52.73 14.7K
13:58 52.74 52.74 52.73 52.73 4.1K
13:59 52.73 52.73 52.72 52.72 9.8K
14:00 52.72 52.72 52.71 52.72 13.6K
14:01 52.72 52.73 52.72 52.73 3.9K
14:02 52.73 52.74 52.72 52.72 10.7K
14:03 52.72 52.72 52.71 52.71 19.1K
14:04 52.73 52.73 52.72 52.73 8.0K
14:05 52.73 52.75 52.73 52.75 20.7K
14:06 52.75 52.76 52.75 52.76 10.9K
14:07 52.75 52.78 52.75 52.78 9.9K
14:08 52.79 52.79 52.79 52.79 9.6K
14:09 52.80 52.80 52.79 52.79 38.1K
14:10 52.80 52.81 52.79 52.81 30.1K
14:11 52.81 52.82 52.81 52.82 27.9K
14:12 52.82 52.83 52.81 52.82 55.8K
14:13 52.82 52.82 52.81 52.82 5.8K
14:14 52.82 52.82 52.81 52.82 3.1K
14:15 52.82 52.83 52.81 52.82 27.3K
14:16 52.83 52.83 52.83 52.83 1.5K
14:17 52.83 52.84 52.83 52.82 14.8K
14:18 52.82 52.83 52.81 52.82 22.0K
14:19 52.82 52.82 52.81 52.81 2.6K
14:20 52.82 52.82 52.79 52.80 81.1K
14:21 52.80 52.80 52.79 52.79 53.4K
14:22 52.79 52.79 52.78 52.78 43.2K
14:23 52.81 52.81 52.79 52.79 27.9K
14:24 52.81 52.81 52.79 52.79 10.0K
14:25 52.79 52.79 52.77 52.78 22.8K
14:26 52.78 52.78 52.75 52.75 7.5K
14:27 52.76 52.78 52.75 52.77 48.8K
14:28 52.77 52.79 52.76 52.79 25.8K
14:29 52.80 52.81 52.79 52.81 76.0K
14:30 52.80 52.82 52.80 52.81 6.6K
14:31 52.81 52.82 52.81 52.82 15.7K
14:32 52.82 52.82 52.82 52.82 5.1K
14:33 52.82 52.82 52.81 52.82 53.0K
14:34 52.82 52.84 52.81 52.83 8.6K
14:35 52.84 52.84 52.83 52.84 10.0K
14:36 52.84 52.84 52.83 52.83 51.1K
14:37 52.83 52.85 52.82 52.84 29.1K
14:38 52.84 52.84 52.83 52.84 24.3K
14:39 52.84 52.84 52.84 52.84 3.6K
14:40 52.84 52.85 52.83 52.85 226.0K
14:41 52.84 52.85 52.84 52.84 7.9K
14:42 52.85 52.85 52.83 52.85 12.0K
14:43 52.85 52.87 52.85 52.87 6.0K
14:44 52.87 52.87 52.86 52.86 29.5K
14:45 52.87 52.89 52.87 52.88 206.5K
14:46 52.88 52.89 52.88 52.88 43.3K
14:47 52.87 52.88 52.86 52.87 25.7K
14:48 52.87 52.88 52.87 52.88 28.6K
14:49 52.88 52.88 52.86 52.86 10.9K
14:50 52.86 52.87 52.86 52.87 31.9K
14:51 52.86 52.87 52.86 52.86 28.8K
14:52 52.86 52.86 52.85 52.85 73.3K
14:53 52.85 52.85 52.85 52.85 121.5K
14:54 52.85 52.85 52.83 52.84 35.3K
14:55 52.84 52.84 52.82 52.82 28.9K
14:56 52.82 52.83 52.82 52.83 84.8K
14:57 52.82 52.83 52.82 52.82 15.5K
14:58 52.81 52.82 52.81 52.82 40.3K
14:59 52.82 52.82 52.81 52.81 12.4K
15:00 52.81 52.82 52.81 52.81 23.3K
15:01 52.81 52.82 52.81 52.82 39.6K
15:02 52.82 52.83 52.79 52.83 55.2K
15:03 52.83 52.85 52.83 52.85 39.2K
15:04 52.85 52.85 52.84 52.85 29.6K
15:05 52.85 52.86 52.84 52.86 14.9K
15:06 52.85 52.86 52.85 52.86 28.5K
15:07 52.86 52.86 52.84 52.84 14.5K
15:08 52.84 52.85 52.83 52.84 19.2K
15:09 52.83 52.85 52.81 52.81 23.8K
15:10 52.82 52.82 52.79 52.80 57.6K
15:11 52.80 52.82 52.80 52.81 25.4K
15:12 52.82 52.82 52.80 52.80 39.6K
15:13 52.80 52.83 52.80 52.83 62.0K
15:14 52.83 52.84 52.82 52.84 37.5K
15:15 52.84 52.84 52.82 52.83 19.3K
15:16 52.84 52.84 52.82 52.83 24.7K
15:17 52.83 52.84 52.83 52.84 23.7K
15:18 52.84 52.85 52.83 52.85 33.1K
15:19 52.85 52.86 52.84 52.85 50.6K
15:20 52.85 52.87 52.85 52.87 39.6K
15:21 52.87 52.88 52.85 52.85 24.9K
15:22 52.87 52.87 52.85 52.86 29.6K
15:23 52.87 52.87 52.85 52.87 18.2K
15:24 52.87 52.87 52.86 52.87 17.5K
15:25 52.87 52.87 52.86 52.86 10.2K
15:26 52.87 52.87 52.87 52.87 11.7K
15:27 52.87 52.88 52.86 52.88 25.1K
15:28 52.87 52.89 52.87 52.89 10.2K
15:29 52.89 52.89 52.89 52.89 7.7K
15:30 52.89 52.90 52.88 52.89 33.8K
15:31 52.89 52.90 52.89 52.90 23.2K
15:32 52.89 52.89 52.87 52.88 21.1K
15:33 52.87 52.88 52.87 52.87 31.7K
15:34 52.88 52.89 52.87 52.89 43.5K
15:35 52.87 52.88 52.87 52.88 38.7K
15:36 52.87 52.88 52.86 52.87 43.0K
15:37 52.86 52.89 52.86 52.89 29.4K
15:38 52.88 52.89 52.87 52.87 27.3K
15:39 52.88 52.88 52.86 52.86 38.3K
15:40 52.87 52.88 52.87 52.88 39.3K
15:41 52.88 52.88 52.86 52.87 32.0K
15:42 52.87 52.87 52.85 52.86 20.2K
15:43 52.86 52.87 52.85 52.87 31.1K
15:44 52.87 52.87 52.86 52.87 3.7K
15:45 52.87 52.87 52.86 52.87 37.4K
15:46 52.87 52.88 52.87 52.88 27.4K
15:47 52.89 52.90 52.89 52.89 23.8K
15:48 52.90 52.90 52.89 52.89 88.4K
15:49 52.90 52.90 52.89 52.90 25.0K
15:50 52.88 52.89 52.82 52.82 41.1K
15:51 52.82 52.83 52.80 52.81 53.4K
15:52 52.81 52.83 52.79 52.82 14.5K
15:53 52.82 52.83 52.81 52.83 30.1K
15:54 52.82 52.82 52.80 52.80 34.8K
15:55 52.80 52.80 52.74 52.74 45.1K
15:56 52.75 52.75 52.71 52.73 50.0K
15:57 52.73 52.73 52.69 52.69 44.5K
15:58 52.70 52.70 52.67 52.67 62.9K
15:59 52.68 52.68 52.63 52.65 374.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available