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 53.55 53.61 53.55 53.61 149.2K
09:31 53.62 53.62 53.60 53.61 10.0K
09:32 53.62 53.62 53.60 53.60 30.2K
09:33 53.58 53.60 53.58 53.58 31.2K
09:34 53.56 53.58 53.56 53.56 15.0K
09:35 53.55 53.59 53.55 53.58 15.0K
09:36 53.59 53.59 53.56 53.56 36.9K
09:37 53.56 53.58 53.56 53.57 7.5K
09:38 53.59 53.60 53.58 53.60 15.5K
09:39 53.61 53.64 53.61 53.63 18.7K
09:40 53.64 53.66 53.64 53.65 19.5K
09:41 53.65 53.65 53.59 53.61 13.6K
09:42 53.61 53.61 53.56 53.56 5.5K
09:43 53.56 53.58 53.56 53.57 11.5K
09:44 53.58 53.59 53.57 53.59 17.7K
09:45 53.59 53.61 53.58 53.61 15.2K
09:46 53.58 53.59 53.58 53.59 20.9K
09:47 53.57 53.57 53.55 53.55 7.9K
09:48 53.55 53.55 53.54 53.54 2.8K
09:49 53.58 53.58 53.56 53.57 19.1K
09:50 53.57 53.58 53.55 53.55 27.8K
09:51 53.56 53.56 53.52 53.54 71.2K
09:52 53.52 53.52 53.48 53.49 6.9K
09:53 53.48 53.48 53.47 53.47 34.3K
09:54 53.52 53.52 53.52 53.52 1.0K
09:55 53.51 53.52 53.51 53.52 8.2K
09:56 53.51 53.51 53.50 53.50 14.6K
09:57 53.50 53.50 53.47 53.47 5.9K
09:58 53.48 53.49 53.47 53.49 2.7K
09:59 53.49 53.52 53.49 53.52 10.1K
10:00 53.52 53.55 53.52 53.54 80.9K
10:01 53.54 53.56 53.54 53.55 50.4K
10:02 53.55 53.58 53.55 53.56 39.7K
10:03 53.55 53.56 53.54 53.54 4.7K
10:04 53.54 53.54 53.53 53.53 89.9K
10:05 53.53 53.54 53.53 53.53 18.6K
10:06 53.54 53.55 53.51 53.55 18.1K
10:07 53.55 53.57 53.55 53.56 5.4K
10:08 53.56 53.56 53.55 53.56 26.7K
10:09 53.56 53.56 53.55 53.56 243.4K
10:10 53.56 53.57 53.55 53.57 28.4K
10:11 53.58 53.58 53.57 53.58 16.2K
10:12 53.58 53.59 53.58 53.58 56.2K
10:13 53.59 53.60 53.58 53.59 11.8K
10:14 53.58 53.59 53.58 53.59 136.9K
10:15 53.59 53.59 53.56 53.57 20.7K
10:16 53.57 53.60 53.57 53.59 29.1K
10:17 53.59 53.59 53.58 53.58 14.1K
10:18 53.59 53.59 53.58 53.58 18.3K
10:19 53.59 53.60 53.59 53.59 16.3K
10:20 53.58 53.58 53.56 53.58 9.3K
10:21 53.57 53.57 53.56 53.57 34.7K
10:22 53.58 53.59 53.58 53.57 68.2K
10:23 53.57 53.59 53.57 53.59 227.0K
10:24 53.59 53.63 53.59 53.63 18.2K
10:25 53.63 53.65 53.62 53.65 31.6K
10:26 53.65 53.67 53.65 53.67 6.7K
10:27 53.68 53.68 53.67 53.67 5.3K
10:28 53.66 53.67 53.65 53.67 18.7K
10:29 53.69 53.70 53.68 53.70 14.0K
10:30 53.71 53.71 53.68 53.68 11.7K
10:31 53.68 53.69 53.67 53.67 21.8K
10:32 53.69 53.71 53.69 53.69 8.8K
10:33 53.68 53.68 53.67 53.68 13.6K
10:34 53.67 53.70 53.67 53.70 21.9K
10:35 53.69 53.69 53.69 53.69 11.2K
10:36 53.70 53.70 53.69 53.70 13.1K
10:37 53.69 53.71 53.69 53.70 5.7K
10:38 53.70 53.72 53.70 53.72 14.3K
10:39 53.71 53.73 53.71 53.73 19.0K
10:40 53.73 53.73 53.70 53.71 17.0K
10:41 53.72 53.72 53.68 53.68 21.9K
10:42 53.67 53.68 53.67 53.68 3.8K
10:43 53.68 53.68 53.67 53.67 3.8K
10:44 53.67 53.68 53.66 53.68 10.7K
10:45 53.67 53.69 53.67 53.67 12.0K
10:46 53.67 53.69 53.66 53.69 9.3K
10:47 53.69 53.70 53.68 53.70 9.6K
10:48 53.70 53.72 53.70 53.71 6.8K
10:49 53.70 53.71 53.69 53.71 199.3K
10:50 53.71 53.71 53.70 53.71 7.2K
10:51 53.71 53.71 53.70 53.71 12.9K
10:52 53.71 53.73 53.71 53.72 9.3K
10:53 53.70 53.71 53.68 53.71 4.2K
10:54 53.71 53.72 53.71 53.72 7.2K
10:55 53.73 53.73 53.72 53.73 5.6K
10:56 53.73 53.75 53.73 53.75 15.3K
10:57 53.75 53.76 53.74 53.76 4.0K
10:58 53.75 53.75 53.74 53.75 13.2K
10:59 53.75 53.76 53.74 53.74 6.4K
11:00 53.76 53.76 53.74 53.75 91.4K
11:01 53.75 53.75 53.74 53.75 12.4K
11:02 53.75 53.75 53.72 53.73 28.6K
11:03 53.72 53.73 53.71 53.72 31.6K
11:04 53.73 53.73 53.73 53.73 5.7K
11:05 53.73 53.73 53.71 53.72 9.2K
11:06 53.72 53.72 53.69 53.71 10.5K
11:07 53.71 53.71 53.71 53.71 3.8K
11:08 53.71 53.71 53.70 53.70 5.1K
11:09 53.70 53.71 53.70 53.70 12.7K
11:10 53.71 53.72 53.71 53.71 14.9K
11:11 53.70 53.70 53.69 53.70 47.6K
11:12 53.71 53.72 53.70 53.72 61.3K
11:13 53.71 53.72 53.70 53.70 23.1K
11:14 53.70 53.71 53.70 53.70 43.0K
11:15 53.70 53.70 53.68 53.70 119.8K
11:16 53.70 53.70 53.69 53.69 23.6K
11:17 53.69 53.69 53.67 53.67 23.8K
11:18 53.66 53.67 53.66 53.67 64.8K
11:19 53.66 53.66 53.65 53.65 25.0K
11:20 53.64 53.66 53.63 53.65 51.1K
11:21 53.65 53.66 53.63 53.63 59.5K
11:22 53.63 53.63 53.61 53.61 28.3K
11:23 53.61 53.61 53.59 53.59 24.8K
11:24 53.59 53.60 53.59 53.59 24.5K
11:25 53.59 53.59 53.57 53.58 20.5K
11:26 53.57 53.57 53.56 53.55 23.3K
11:27 53.56 53.56 53.55 53.55 16.5K
11:28 53.54 53.55 53.54 53.54 16.4K
11:29 53.54 53.54 53.52 53.54 49.0K
11:30 53.55 53.55 53.52 53.52 75.3K
11:31 53.53 53.54 53.52 53.53 103.5K
11:32 53.55 53.55 53.53 53.53 145.0K
11:33 53.53 53.55 53.52 53.55 146.7K
11:34 53.55 53.57 53.55 53.57 176.0K
11:35 53.57 53.57 53.55 53.56 170.1K
11:36 53.56 53.57 53.55 53.56 184.2K
11:37 53.56 53.56 53.55 53.56 92.1K
11:38 53.57 53.58 53.56 53.58 69.1K
11:39 53.58 53.58 53.57 53.58 44.6K
11:40 53.57 53.58 53.57 53.58 49.6K
11:41 53.58 53.58 53.56 53.57 61.4K
11:42 53.56 53.58 53.56 53.58 35.3K
11:43 53.57 53.57 53.55 53.55 9.6K
11:44 53.55 53.56 53.54 53.55 79.8K
11:45 53.55 53.56 53.55 53.56 24.8K
11:46 53.55 53.55 53.55 53.55 3.6K
11:47 53.55 53.56 53.53 53.54 4.7K
11:48 53.54 53.55 53.54 53.55 2.7K
11:49 53.54 53.55 53.54 53.54 9.1K
11:50 53.54 53.55 53.53 53.54 4.1K
11:51 53.55 53.55 53.52 53.53 22.6K
11:52 53.52 53.52 53.51 53.52 21.5K
11:53 53.52 53.53 53.52 53.53 10.5K
11:54 53.51 53.52 53.51 53.51 44.6K
11:55 53.50 53.52 53.50 53.51 16.8K
11:56 53.52 53.52 53.50 53.52 52.0K
11:57 53.52 53.53 53.52 53.52 13.2K
11:58 53.53 53.53 53.52 53.53 9.9K
11:59 53.54 53.54 53.52 53.53 6.9K
12:00 53.52 53.53 53.52 53.53 7.6K
12:01 53.55 53.63 53.55 53.60 404.1K
12:02 53.61 53.63 53.60 53.61 49.1K
12:03 53.63 53.63 53.60 53.60 33.2K
12:04 53.60 53.62 53.58 53.62 12.0K
12:05 53.62 53.64 53.61 53.63 12.2K
12:06 53.62 53.62 53.60 53.60 7.4K
12:07 53.59 53.61 53.58 53.61 9.5K
12:08 53.60 53.61 53.60 53.61 20.0K
12:09 53.61 53.62 53.60 53.62 3.7K
12:10 53.61 53.61 53.58 53.60 15.2K
12:11 53.59 53.62 53.59 53.62 6.6K
12:12 53.62 53.64 53.61 53.64 13.8K
12:13 53.64 53.66 53.63 53.66 10.3K
12:14 53.65 53.66 53.64 53.66 13.2K
12:15 53.66 53.66 53.64 53.65 5.3K
12:16 53.65 53.66 53.64 53.64 17.7K
12:17 53.65 53.65 53.63 53.63 13.3K
12:18 53.63 53.63 53.62 53.62 15.4K
12:19 53.64 53.64 53.63 53.64 4.1K
12:20 53.64 53.64 53.62 53.62 3.7K
12:21 53.63 53.64 53.62 53.63 4.2K
12:22 53.63 53.63 53.63 53.63 1.0K
12:23 53.62 53.64 53.62 53.63 18.4K
12:24 53.63 53.63 53.62 53.62 10.6K
12:25 53.63 53.64 53.63 53.64 6.8K
12:26 53.63 53.65 53.63 53.65 3.2K
12:27 53.64 53.64 53.63 53.64 6.8K
12:28 53.63 53.63 53.63 53.62 10.2K
12:29 53.62 53.63 53.62 53.62 6.5K
12:30 53.62 53.63 53.61 53.62 19.0K
12:31 53.63 53.63 53.61 53.62 18.2K
12:32 53.63 53.63 53.61 53.63 10.3K
12:33 53.63 53.63 53.61 53.62 32.2K
12:34 53.62 53.63 53.61 53.63 18.3K
12:35 53.62 53.62 53.60 53.61 26.6K
12:36 53.60 53.62 53.60 53.62 5.0K
12:37 53.62 53.64 53.62 53.64 19.1K
12:38 53.63 53.64 53.63 53.64 9.0K
12:39 53.64 53.64 53.64 53.64 3.5K
12:40 53.64 53.64 53.62 53.62 10.6K
12:41 53.62 53.63 53.61 53.63 6.4K
12:42 53.62 53.64 53.62 53.64 14.5K
12:43 53.63 53.64 53.63 53.64 11.2K
12:44 53.64 53.65 53.64 53.65 43.3K
12:45 53.65 53.65 53.62 53.62 9.5K
12:46 53.62 53.62 53.62 53.62 5.9K
12:47 53.61 53.62 53.61 53.62 10.6K
12:48 53.62 53.62 53.62 53.61 9.6K
12:49 53.62 53.62 53.60 53.61 15.4K
12:50 53.59 53.59 53.57 53.57 19.3K
12:51 53.58 53.59 53.58 53.59 21.8K
12:52 53.59 53.59 53.58 53.59 3.9K
12:53 53.58 53.60 53.58 53.59 36.3K
12:54 53.59 53.59 53.58 53.59 22.1K
12:55 53.59 53.60 53.58 53.59 18.6K
12:56 53.59 53.60 53.58 53.58 13.4K
12:57 53.59 53.59 53.58 53.58 26.2K
12:58 53.59 53.59 53.58 53.58 2.2K
12:59 53.59 53.59 53.58 53.58 5.1K
13:00 53.55 53.57 53.55 53.57 1.7K
13:01 53.56 53.56 53.56 53.56 2.6K
13:02 53.56 53.56 53.56 53.56 14.0K
13:03 53.57 53.57 53.56 53.57 8.8K
13:04 53.57 53.57 53.55 53.55 3.7K
13:05 53.55 53.55 53.54 53.54 9.7K
13:06 53.54 53.55 53.54 53.55 76.4K
13:07 53.55 53.55 53.55 53.55 21.9K
13:08 53.55 53.55 53.54 53.54 10.0K
13:09 53.53 53.54 53.53 53.54 19.0K
13:10 53.54 53.54 53.53 53.54 8.3K
13:11 53.53 53.53 53.53 53.53 6.1K
13:12 53.52 53.52 53.52 53.52 13.1K
13:13 53.52 53.52 53.51 53.51 4.4K
13:14 53.51 53.52 53.51 53.51 10.4K
13:15 53.52 53.52 53.51 53.51 9.0K
13:16 53.51 53.51 53.51 53.51 8.9K
13:17 53.51 53.51 53.49 53.50 24.2K
13:18 53.50 53.51 53.50 53.51 30.0K
13:19 53.51 53.53 53.51 53.53 6.7K
13:20 53.53 53.54 53.52 53.53 49.1K
13:21 53.54 53.57 53.54 53.57 8.2K
13:22 53.57 53.57 53.56 53.56 9.6K
13:23 53.55 53.55 53.55 53.55 1.3K
13:24 53.55 53.55 53.55 53.54 5.1K
13:25 53.55 53.55 53.54 53.54 1.8K
13:26 53.54 53.54 53.52 53.54 25.5K
13:27 53.55 53.55 53.55 53.55 2.9K
13:28 53.54 53.56 53.54 53.56 4.3K
13:29 53.56 53.56 53.55 53.56 6.7K
13:30 53.57 53.57 53.57 53.57 9.4K
13:31 53.57 53.57 53.56 53.57 15.8K
13:32 53.56 53.58 53.56 53.58 16.5K
13:33 53.57 53.58 53.57 53.57 16.8K
13:34 53.58 53.59 53.57 53.59 16.4K
13:35 53.59 53.60 53.59 53.60 9.5K
13:36 53.60 53.60 53.60 53.60 6.5K
13:37 53.61 53.61 53.61 53.61 6.7K
13:38 53.61 53.61 53.60 53.60 14.1K
13:39 53.61 53.61 53.60 53.60 26.5K
13:40 53.60 53.60 53.57 53.57 16.6K
13:41 53.57 53.59 53.57 53.59 6.0K
13:42 53.58 53.58 53.56 53.56 17.7K
13:43 53.56 53.58 53.56 53.58 19.5K
13:44 53.58 53.58 53.57 53.58 3.9K
13:45 53.57 53.58 53.57 53.58 26.1K
13:46 53.58 53.58 53.57 53.58 14.7K
13:47 53.58 53.60 53.58 53.59 13.4K
13:48 53.60 53.60 53.59 53.59 15.6K
13:49 53.60 53.60 53.59 53.59 16.8K
13:50 53.59 53.60 53.59 53.59 21.4K
13:51 53.58 53.60 53.58 53.60 29.3K
13:52 53.60 53.60 53.60 53.60 26.4K
13:53 53.60 53.60 53.59 53.59 4.5K
13:54 53.60 53.60 53.60 53.60 13.0K
13:55 53.59 53.59 53.57 53.58 31.5K
13:56 53.58 53.58 53.57 53.57 8.2K
13:57 53.58 53.58 53.58 53.58 15.1K
13:58 53.58 53.58 53.55 53.56 10.9K
13:59 53.55 53.56 53.55 53.56 9.4K
14:00 53.56 53.58 53.56 53.58 5.6K
14:01 53.58 53.58 53.58 53.57 15.6K
14:02 53.58 53.58 53.57 53.58 10.8K
14:03 53.57 53.58 53.57 53.57 5.8K
14:04 53.58 53.60 53.58 53.59 11.8K
14:05 53.60 53.60 53.59 53.60 15.7K
14:06 53.60 53.61 53.60 53.60 9.0K
14:07 53.60 53.61 53.60 53.61 5.2K
14:08 53.60 53.61 53.60 53.60 5.2K
14:09 53.60 53.61 53.60 53.60 3.8K
14:10 53.61 53.61 53.60 53.60 24.3K
14:11 53.60 53.62 53.60 53.62 15.2K
14:12 53.62 53.62 53.61 53.62 13.1K
14:13 53.61 53.61 53.60 53.60 5.9K
14:14 53.61 53.61 53.60 53.61 32.5K
14:15 53.61 53.61 53.61 53.61 6.1K
14:16 53.61 53.61 53.60 53.61 94.7K
14:17 53.62 53.62 53.62 53.62 5.7K
14:18 53.62 53.62 53.60 53.61 18.3K
14:19 53.60 53.61 53.60 53.60 23.8K
14:20 53.59 53.60 53.58 53.59 11.4K
14:21 53.58 53.61 53.58 53.61 9.9K
14:22 53.61 53.61 53.59 53.61 9.3K
14:23 53.60 53.61 53.60 53.61 14.3K
14:24 53.61 53.61 53.60 53.61 4.6K
14:25 53.61 53.61 53.60 53.61 3.0K
14:26 53.60 53.61 53.60 53.60 26.3K
14:27 53.61 53.62 53.61 53.62 8.7K
14:28 53.62 53.62 53.62 53.61 43.5K
14:29 53.62 53.62 53.61 53.61 25.6K
14:30 53.61 53.61 53.60 53.61 9.7K
14:31 53.61 53.61 53.60 53.61 11.4K
14:32 53.60 53.61 53.60 53.60 13.6K
14:33 53.60 53.61 53.60 53.60 28.4K
14:34 53.59 53.60 53.59 53.60 13.1K
14:35 53.60 53.60 53.60 53.60 21.1K
14:36 53.60 53.62 53.60 53.62 6.9K
14:37 53.62 53.63 53.62 53.63 3.6K
14:38 53.63 53.64 53.63 53.63 18.0K
14:39 53.63 53.63 53.61 53.62 12.8K
14:40 53.61 53.62 53.60 53.60 25.2K
14:41 53.61 53.61 53.60 53.60 47.2K
14:42 53.61 53.61 53.59 53.59 40.7K
14:43 53.59 53.59 53.59 53.59 8.6K
14:44 53.58 53.60 53.58 53.60 4.5K
14:45 53.60 53.60 53.59 53.59 23.1K
14:46 53.59 53.59 53.58 53.59 5.8K
14:47 53.59 53.59 53.57 53.57 9.5K
14:48 53.57 53.57 53.57 53.57 14.7K
14:49 53.54 53.54 53.54 53.54 34.1K
14:50 53.54 53.54 53.51 53.51 11.5K
14:51 53.52 53.54 53.52 53.53 22.2K
14:52 53.53 53.55 53.53 53.54 19.1K
14:53 53.54 53.55 53.54 53.55 5.0K
14:54 53.55 53.55 53.55 53.55 36.0K
14:55 53.55 53.56 53.55 53.56 26.4K
14:56 53.55 53.56 53.54 53.56 6.5K
14:57 53.56 53.58 53.56 53.58 5.4K
14:58 53.58 53.59 53.58 53.57 10.4K
14:59 53.57 53.57 53.56 53.57 6.8K
15:00 53.57 53.57 53.54 53.56 212.2K
15:01 53.55 53.56 53.55 53.56 32.9K
15:02 53.56 53.58 53.56 53.56 52.1K
15:03 53.57 53.58 53.57 53.57 13.9K
15:04 53.58 53.58 53.56 53.56 9.2K
15:05 53.55 53.56 53.54 53.56 11.6K
15:06 53.56 53.58 53.55 53.58 34.8K
15:07 53.58 53.58 53.58 53.58 9.1K
15:08 53.58 53.58 53.57 53.58 35.3K
15:09 53.58 53.59 53.57 53.59 18.0K
15:10 53.59 53.59 53.58 53.59 67.9K
15:11 53.59 53.59 53.57 53.57 11.5K
15:12 53.58 53.58 53.56 53.56 45.2K
15:13 53.58 53.58 53.57 53.58 23.9K
15:14 53.57 53.58 53.57 53.58 21.0K
15:15 53.58 53.60 53.58 53.60 8.2K
15:16 53.60 53.61 53.60 53.61 50.7K
15:17 53.61 53.61 53.60 53.60 23.4K
15:18 53.60 53.62 53.60 53.61 21.8K
15:19 53.62 53.63 53.62 53.63 10.7K
15:20 53.63 53.64 53.63 53.63 14.1K
15:21 53.64 53.65 53.63 53.65 16.9K
15:22 53.65 53.65 53.65 53.65 8.3K
15:23 53.65 53.65 53.64 53.65 30.5K
15:24 53.65 53.66 53.65 53.66 14.9K
15:25 53.65 53.66 53.65 53.65 21.2K
15:26 53.66 53.66 53.65 53.65 13.2K
15:27 53.66 53.66 53.65 53.66 6.7K
15:28 53.65 53.66 53.65 53.65 13.8K
15:29 53.65 53.65 53.64 53.65 2.9K
15:30 53.64 53.64 53.63 53.64 13.0K
15:31 53.64 53.64 53.64 53.64 9.5K
15:32 53.64 53.64 53.63 53.64 35.0K
15:33 53.64 53.64 53.63 53.64 26.9K
15:34 53.63 53.63 53.61 53.63 32.9K
15:35 53.62 53.63 53.61 53.62 29.4K
15:36 53.61 53.62 53.60 53.61 9.0K
15:37 53.61 53.62 53.61 53.61 21.3K
15:38 53.62 53.63 53.62 53.63 16.5K
15:39 53.63 53.63 53.63 53.63 8.4K
15:40 53.63 53.64 53.63 53.64 9.8K
15:41 53.63 53.64 53.62 53.63 10.1K
15:42 53.63 53.63 53.62 53.63 16.7K
15:43 53.62 53.63 53.61 53.63 15.7K
15:44 53.62 53.64 53.62 53.64 10.7K
15:45 53.64 53.64 53.61 53.61 6.8K
15:46 53.62 53.62 53.61 53.62 9.5K
15:47 53.62 53.63 53.61 53.61 11.5K
15:48 53.61 53.61 53.60 53.61 17.3K
15:49 53.60 53.60 53.60 53.59 28.6K
15:50 53.61 53.64 53.61 53.64 35.2K
15:51 53.64 53.65 53.64 53.65 13.8K
15:52 53.65 53.66 53.64 53.65 82.9K
15:53 53.65 53.65 53.64 53.65 4.0K
15:54 53.65 53.66 53.64 53.64 40.5K
15:55 53.63 53.63 53.61 53.61 28.3K
15:56 53.61 53.62 53.61 53.62 58.1K
15:57 53.62 53.65 53.62 53.65 31.5K
15:58 53.65 53.65 53.63 53.63 37.7K
15:59 53.63 53.64 53.61 53.61 111.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available