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 53.79 53.83 53.79 53.80 152.9K
09:31 53.79 53.79 53.76 53.78 17.7K
09:32 53.77 53.77 53.72 53.73 14.4K
09:33 53.73 53.77 53.73 53.77 19.1K
09:34 53.76 53.79 53.76 53.77 18.8K
09:35 53.77 53.78 53.77 53.78 6.7K
09:36 53.78 53.78 53.77 53.78 6.7K
09:37 53.78 53.78 53.76 53.77 10.6K
09:38 53.77 53.78 53.77 53.78 7.2K
09:39 53.77 53.78 53.77 53.77 9.5K
09:40 53.76 53.76 53.75 53.75 7.0K
09:41 53.76 53.77 53.76 53.76 5.1K
09:42 53.76 53.77 53.76 53.77 2.5K
09:43 53.77 53.79 53.77 53.79 16.9K
09:44 53.78 53.78 53.77 53.77 24.8K
09:45 53.76 53.78 53.76 53.77 27.1K
09:46 53.77 53.77 53.76 53.76 2.4K
09:47 53.76 53.76 53.76 53.76 13.8K
09:48 53.76 53.78 53.76 53.77 6.3K
09:49 53.77 53.78 53.77 53.78 2.2K
09:50 53.78 53.78 53.75 53.77 12.8K
09:51 53.77 53.77 53.75 53.75 3.4K
09:52 53.75 53.76 53.73 53.75 17.1K
09:53 53.75 53.75 53.75 53.75 9.6K
09:54 53.75 53.77 53.75 53.77 21.0K
09:55 53.77 53.78 53.77 53.78 16.5K
09:56 53.78 53.78 53.78 53.78 6.7K
09:57 53.78 53.78 53.78 53.78 3.0K
09:58 53.78 53.78 53.77 53.77 8.9K
09:59 53.76 53.77 53.76 53.76 6.5K
10:00 53.79 53.80 53.74 53.76 27.2K
10:01 53.75 53.76 53.74 53.74 292.1K
10:02 53.74 53.76 53.73 53.76 24.4K
10:03 53.76 53.78 53.75 53.76 25.2K
10:04 53.76 53.76 53.76 53.75 20.4K
10:05 53.75 53.76 53.74 53.75 19.0K
10:06 53.75 53.75 53.74 53.73 9.3K
10:07 53.73 53.76 53.73 53.76 7.8K
10:08 53.77 53.77 53.76 53.77 22.0K
10:09 53.77 53.78 53.76 53.77 32.0K
10:10 53.77 53.77 53.75 53.77 24.7K
10:11 53.76 53.77 53.76 53.76 4.7K
10:12 53.79 53.79 53.77 53.78 15.2K
10:13 53.76 53.76 53.74 53.76 127.6K
10:14 53.76 53.77 53.76 53.76 23.4K
10:15 53.76 53.77 53.75 53.77 37.9K
10:16 53.77 53.77 53.74 53.77 39.7K
10:17 53.77 53.77 53.75 53.76 31.3K
10:18 53.77 53.78 53.76 53.78 18.3K
10:19 53.78 53.79 53.78 53.78 49.5K
10:20 53.78 53.79 53.77 53.77 25.5K
10:21 53.78 53.79 53.77 53.79 16.8K
10:22 53.78 53.78 53.76 53.77 16.0K
10:23 53.76 53.77 53.76 53.76 9.7K
10:24 53.76 53.76 53.75 53.76 5.5K
10:25 53.76 53.78 53.76 53.77 47.3K
10:26 53.78 53.78 53.77 53.78 9.1K
10:27 53.78 53.78 53.77 53.77 30.5K
10:28 53.78 53.78 53.77 53.77 6.9K
10:29 53.76 53.79 53.76 53.79 1.8K
10:30 53.80 53.80 53.78 53.79 5.0K
10:31 53.79 53.80 53.79 53.80 10.4K
10:32 53.80 53.80 53.77 53.77 6.1K
10:33 53.77 53.77 53.75 53.75 15.9K
10:34 53.76 53.77 53.76 53.75 6.0K
10:35 53.76 53.76 53.76 53.75 16.9K
10:36 53.76 53.77 53.75 53.77 109.6K
10:37 53.77 53.79 53.77 53.78 11.9K
10:38 53.79 53.80 53.78 53.79 15.9K
10:39 53.80 53.82 53.80 53.81 4.5K
10:40 53.81 53.82 53.81 53.82 5.5K
10:41 53.82 53.83 53.82 53.83 44.7K
10:42 53.83 53.85 53.83 53.84 7.2K
10:43 53.83 53.85 53.83 53.84 6.1K
10:44 53.85 53.85 53.85 53.85 12.4K
10:45 53.84 53.84 53.83 53.84 29.8K
10:46 53.84 53.84 53.83 53.84 3.0K
10:47 53.84 53.84 53.83 53.83 15.8K
10:48 53.83 53.84 53.82 53.82 5.4K
10:49 53.84 53.84 53.84 53.84 206.1K
10:50 53.83 53.86 53.83 53.85 8.6K
10:51 53.86 53.86 53.85 53.86 4.9K
10:52 53.84 53.85 53.83 53.84 5.6K
10:53 53.84 53.84 53.83 53.83 30.4K
10:54 53.82 53.83 53.81 53.82 14.7K
10:55 53.83 53.83 53.82 53.82 20.0K
10:56 53.83 53.83 53.83 53.83 7.8K
10:57 53.84 53.84 53.83 53.84 32.5K
10:58 53.84 53.84 53.83 53.84 143.8K
10:59 53.84 53.84 53.83 53.84 5.7K
11:00 53.83 53.84 53.83 53.84 5.7K
11:01 53.84 53.84 53.83 53.83 2.2K
11:02 53.84 53.84 53.83 53.83 73.7K
11:03 53.83 53.83 53.82 53.81 8.4K
11:04 53.82 53.83 53.82 53.82 27.2K
11:05 53.81 53.82 53.81 53.81 4.0K
11:06 53.81 53.81 53.77 53.77 36.3K
11:07 53.77 53.79 53.77 53.79 49.5K
11:08 53.78 53.79 53.78 53.79 2.9K
11:09 53.80 53.80 53.77 53.78 12.8K
11:10 53.78 53.80 53.78 53.80 51.1K
11:11 53.80 53.80 53.78 53.79 5.5K
11:12 53.78 53.81 53.78 53.81 19.8K
11:13 53.81 53.81 53.80 53.80 23.2K
11:14 53.81 53.81 53.79 53.79 6.5K
11:15 53.80 53.81 53.78 53.80 16.5K
11:16 53.80 53.80 53.79 53.79 17.8K
11:17 53.80 53.81 53.79 53.80 3.9K
11:18 53.81 53.82 53.81 53.82 6.5K
11:19 53.80 53.82 53.80 53.82 4.2K
11:20 53.82 53.82 53.80 53.82 7.9K
11:21 53.81 53.83 53.81 53.83 3.2K
11:22 53.84 53.84 53.83 53.82 23.7K
11:23 53.82 53.82 53.82 53.82 3.6K
11:24 53.83 53.83 53.81 53.81 19.0K
11:25 53.82 53.82 53.80 53.81 11.9K
11:26 53.80 53.81 53.79 53.79 51.3K
11:27 53.79 53.80 53.79 53.79 19.3K
11:28 53.80 53.80 53.79 53.79 12.2K
11:29 53.79 53.79 53.78 53.79 23.2K
11:30 53.79 53.81 53.79 53.81 11.7K
11:31 53.80 53.80 53.78 53.79 3.9K
11:32 53.79 53.79 53.78 53.78 1.4K
11:33 53.79 53.79 53.78 53.79 2.3K
11:34 53.78 53.79 53.78 53.78 5.6K
11:35 53.76 53.76 53.75 53.76 2.4K
11:36 53.76 53.77 53.75 53.75 4.4K
11:37 53.75 53.76 53.75 53.75 9.5K
11:38 53.74 53.75 53.74 53.74 4.9K
11:39 53.74 53.75 53.74 53.75 4.4K
11:40 53.75 53.76 53.74 53.76 12.0K
11:41 53.76 53.76 53.74 53.75 5.9K
11:42 53.74 53.75 53.72 53.72 18.1K
11:43 53.73 53.74 53.73 53.74 8.9K
11:44 53.74 53.75 53.74 53.75 14.8K
11:45 53.74 53.76 53.74 53.75 8.1K
11:46 53.77 53.78 53.76 53.76 6.5K
11:47 53.76 53.76 53.75 53.75 31.7K
11:48 53.76 53.76 53.76 53.76 3.7K
11:49 53.75 53.76 53.75 53.76 9.7K
11:50 53.76 53.78 53.76 53.78 22.7K
11:51 53.79 53.79 53.77 53.77 7.6K
11:52 53.78 53.79 53.78 53.79 7.4K
11:53 53.79 53.79 53.78 53.78 4.9K
11:54 53.79 53.79 53.78 53.78 7.1K
11:55 53.77 53.77 53.75 53.75 18.7K
11:56 53.76 53.77 53.76 53.77 9.3K
11:57 53.77 53.77 53.75 53.76 12.8K
11:58 53.76 53.76 53.76 53.76 5.7K
11:59 53.77 53.78 53.77 53.78 4.3K
12:00 53.78 53.78 53.76 53.77 13.1K
12:01 53.77 53.81 53.77 53.81 30.1K
12:02 53.81 53.82 53.80 53.82 440.6K
12:03 53.82 53.82 53.81 53.80 31.2K
12:04 53.81 53.81 53.79 53.80 26.3K
12:05 53.79 53.81 53.78 53.81 54.5K
12:06 53.80 53.81 53.80 53.81 14.0K
12:07 53.82 53.82 53.79 53.80 5.1K
12:08 53.80 53.80 53.77 53.77 13.7K
12:09 53.77 53.77 53.76 53.76 3.2K
12:10 53.76 53.78 53.76 53.78 1.7K
12:11 53.78 53.78 53.78 53.78 1.7K
12:12 53.78 53.79 53.77 53.78 8.0K
12:13 53.79 53.79 53.78 53.78 11.0K
12:14 53.76 53.77 53.76 53.77 1.8K
12:15 53.77 53.78 53.77 53.77 5.2K
12:16 53.78 53.78 53.77 53.78 15.9K
12:17 53.79 53.80 53.79 53.80 6.2K
12:18 53.80 53.80 53.80 53.80 2.9K
12:19 53.80 53.80 53.80 53.80 13.0K
12:20 53.80 53.80 53.79 53.80 4.7K
12:21 53.78 53.79 53.78 53.79 3.1K
12:22 53.79 53.79 53.78 53.78 13.8K
12:23 53.79 53.79 53.79 53.79 2.1K
12:24 53.79 53.79 53.78 53.78 6.1K
12:25 53.79 53.79 53.78 53.79 2.7K
12:26 53.79 53.79 53.79 53.79 2.2K
12:27 53.79 53.79 53.79 53.79 4.2K
12:28 53.79 53.79 53.79 53.79 22.2K
12:29 53.79 53.79 53.78 53.79 9.1K
12:30 53.79 53.79 53.78 53.78 13.3K
12:31 53.78 53.79 53.78 53.78 88.3K
12:32 53.78 53.79 53.78 53.79 11.1K
12:33 53.79 53.80 53.79 53.79 37.3K
12:34 53.79 53.79 53.78 53.78 45.9K
12:35 53.77 53.78 53.77 53.78 8.9K
12:36 53.78 53.78 53.78 53.78 10.8K
12:37 53.78 53.79 53.78 53.79 3.2K
12:38 53.78 53.78 53.77 53.77 81.3K
12:39 53.78 53.78 53.77 53.78 2.7K
12:40 53.79 53.79 53.79 53.79 2.9K
12:41 53.79 53.80 53.79 53.80 6.8K
12:42 53.80 53.80 53.78 53.78 13.1K
12:43 53.79 53.80 53.79 53.80 44.8K
12:44 53.80 53.80 53.80 53.80 0.8K
12:45 53.80 53.81 53.79 53.79 4.3K
12:46 53.80 53.80 53.79 53.79 7.2K
12:47 53.80 53.80 53.78 53.78 6.2K
12:48 53.78 53.78 53.78 53.77 4.2K
12:49 53.77 53.78 53.77 53.78 1.5K
12:50 53.78 53.78 53.76 53.76 4.2K
12:51 53.77 53.77 53.76 53.76 5.4K
12:52 53.78 53.78 53.77 53.77 3.7K
12:53 53.78 53.78 53.78 53.78 0.2K
12:54 53.78 53.78 53.78 53.78 17.0K
12:55 53.77 53.77 53.77 53.77 14.6K
12:56 53.77 53.77 53.76 53.77 14.5K
12:57 53.76 53.76 53.76 53.76 3.3K
12:58 53.76 53.76 53.76 53.76 2.4K
12:59 53.76 53.76 53.75 53.76 8.4K
13:00 53.74 53.75 53.74 53.75 3.3K
13:01 53.75 53.75 53.74 53.74 4.7K
13:02 53.73 53.75 53.73 53.74 12.9K
13:03 53.75 53.75 53.74 53.75 2.6K
13:04 53.76 53.76 53.76 53.76 20.7K
13:05 53.75 53.75 53.74 53.75 73.3K
13:06 53.75 53.75 53.73 53.73 15.0K
13:07 53.74 53.74 53.74 53.74 13.1K
13:08 53.74 53.75 53.74 53.75 8.7K
13:09 53.75 53.75 53.74 53.75 2.7K
13:10 53.75 53.76 53.75 53.76 17.8K
13:11 53.76 53.77 53.75 53.77 9.5K
13:12 53.76 53.76 53.74 53.75 13.3K
13:13 53.75 53.75 53.75 53.75 10.1K
13:14 53.75 53.75 53.74 53.74 5.2K
13:15 53.74 53.75 53.73 53.74 12.9K
13:16 53.74 53.74 53.73 53.74 5.7K
13:17 53.74 53.75 53.74 53.74 6.1K
13:18 53.74 53.74 53.73 53.74 21.9K
13:19 53.75 53.75 53.74 53.75 2.6K
13:20 53.75 53.75 53.74 53.75 15.7K
13:21 53.74 53.75 53.74 53.74 5.2K
13:22 53.75 53.75 53.75 53.74 9.8K
13:23 53.74 53.74 53.73 53.74 5.2K
13:24 53.74 53.74 53.73 53.73 3.4K
13:25 53.74 53.76 53.74 53.75 5.8K
13:26 53.74 53.74 53.73 53.74 11.0K
13:27 53.75 53.76 53.75 53.75 2.7K
13:28 53.75 53.75 53.74 53.74 3.8K
13:29 53.74 53.75 53.74 53.75 3.8K
13:30 53.74 53.75 53.74 53.75 13.4K
13:31 53.75 53.76 53.74 53.76 31.7K
13:32 53.77 53.78 53.77 53.77 8.1K
13:33 53.78 53.78 53.78 53.78 4.7K
13:34 53.78 53.78 53.76 53.77 27.8K
13:35 53.76 53.77 53.76 53.77 9.0K
13:36 53.76 53.76 53.76 53.76 23.3K
13:37 53.75 53.77 53.75 53.77 12.8K
13:38 53.76 53.76 53.76 53.76 5.7K
13:39 53.76 53.76 53.76 53.76 3.3K
13:40 53.75 53.76 53.75 53.76 2.0K
13:41 53.75 53.76 53.75 53.75 10.5K
13:42 53.75 53.76 53.74 53.75 14.3K
13:43 53.75 53.75 53.74 53.75 15.4K
13:44 53.75 53.75 53.75 53.75 3.3K
13:45 53.75 53.75 53.74 53.75 15.7K
13:46 53.74 53.77 53.74 53.76 13.2K
13:47 53.77 53.77 53.76 53.77 9.9K
13:48 53.77 53.77 53.77 53.77 8.5K
13:49 53.77 53.77 53.76 53.76 8.8K
13:50 53.77 53.78 53.77 53.78 11.0K
13:51 53.78 53.78 53.77 53.77 6.9K
13:52 53.77 53.77 53.76 53.77 9.5K
13:53 53.76 53.77 53.76 53.77 10.0K
13:54 53.77 53.77 53.76 53.77 10.1K
13:55 53.77 53.77 53.77 53.77 2.9K
13:56 53.77 53.77 53.76 53.76 2.0K
13:57 53.77 53.77 53.76 53.77 4.9K
13:58 53.77 53.77 53.76 53.77 3.7K
13:59 53.76 53.76 53.75 53.75 57.5K
14:00 53.75 53.75 53.74 53.75 11.4K
14:01 53.74 53.76 53.74 53.76 12.6K
14:02 53.76 53.77 53.76 53.76 23.7K
14:03 53.76 53.76 53.75 53.75 3.4K
14:04 53.76 53.77 53.76 53.77 6.5K
14:05 53.78 53.78 53.77 53.78 3.8K
14:06 53.79 53.79 53.77 53.79 25.7K
14:07 53.79 53.79 53.79 53.79 1.9K
14:08 53.80 53.80 53.79 53.79 9.8K
14:09 53.79 53.80 53.78 53.80 18.3K
14:10 53.80 53.80 53.80 53.80 13.9K
14:11 53.80 53.80 53.79 53.80 11.4K
14:12 53.80 53.81 53.80 53.81 42.5K
14:13 53.81 53.81 53.80 53.81 3.9K
14:14 53.81 53.81 53.80 53.81 11.9K
14:15 53.81 53.81 53.80 53.81 26.3K
14:16 53.81 53.81 53.80 53.81 15.5K
14:17 53.81 53.81 53.81 53.81 12.5K
14:18 53.81 53.81 53.81 53.80 12.4K
14:19 53.81 53.81 53.81 53.81 4.1K
14:20 53.81 53.81 53.80 53.81 7.3K
14:21 53.81 53.81 53.80 53.80 8.9K
14:22 53.81 53.81 53.81 53.80 17.7K
14:23 53.81 53.81 53.81 53.81 4.0K
14:24 53.81 53.81 53.81 53.81 11.8K
14:25 53.80 53.81 53.80 53.81 16.5K
14:26 53.81 53.81 53.81 53.81 10.9K
14:27 53.80 53.81 53.80 53.81 20.0K
14:28 53.81 53.81 53.79 53.80 28.2K
14:29 53.80 53.80 53.78 53.79 5.1K
14:30 53.79 53.80 53.79 53.79 22.1K
14:31 53.80 53.80 53.80 53.80 21.6K
14:32 53.80 53.80 53.80 53.80 4.7K
14:33 53.80 53.80 53.79 53.79 12.8K
14:34 53.80 53.80 53.79 53.80 11.8K
14:35 53.80 53.81 53.80 53.81 14.0K
14:36 53.81 53.81 53.81 53.81 13.1K
14:37 53.81 53.81 53.81 53.81 15.6K
14:38 53.81 53.81 53.80 53.81 27.8K
14:39 53.82 53.82 53.81 53.82 4.1K
14:40 53.82 53.82 53.81 53.82 6.3K
14:41 53.83 53.83 53.82 53.82 10.6K
14:42 53.82 53.82 53.81 53.81 7.7K
14:43 53.82 53.82 53.81 53.82 23.6K
14:44 53.82 53.82 53.81 53.81 12.5K
14:45 53.81 53.82 53.81 53.82 4.9K
14:46 53.82 53.82 53.81 53.82 2.1K
14:47 53.82 53.82 53.81 53.82 11.9K
14:48 53.82 53.82 53.80 53.80 15.6K
14:49 53.81 53.82 53.80 53.82 15.9K
14:50 53.81 53.82 53.81 53.82 4.9K
14:51 53.82 53.82 53.81 53.82 7.8K
14:52 53.82 53.83 53.82 53.83 13.2K
14:53 53.83 53.83 53.83 53.82 4.2K
14:54 53.82 53.83 53.81 53.82 14.8K
14:55 53.82 53.83 53.82 53.82 4.5K
14:56 53.83 53.83 53.83 53.83 17.8K
14:57 53.82 53.82 53.81 53.82 22.1K
14:58 53.81 53.82 53.81 53.81 9.7K
14:59 53.80 53.81 53.80 53.81 3.2K
15:00 53.80 53.80 53.78 53.78 13.0K
15:01 53.77 53.79 53.77 53.79 13.4K
15:02 53.79 53.80 53.78 53.80 28.5K
15:03 53.80 53.80 53.79 53.80 21.1K
15:04 53.80 53.81 53.80 53.81 28.4K
15:05 53.82 53.83 53.82 53.83 32.3K
15:06 53.83 53.83 53.83 53.83 11.7K
15:07 53.83 53.83 53.83 53.83 2.5K
15:08 53.83 53.83 53.82 53.83 9.1K
15:09 53.83 53.83 53.83 53.82 57.6K
15:10 53.82 53.83 53.81 53.81 95.6K
15:11 53.82 53.83 53.81 53.83 32.0K
15:12 53.83 53.83 53.82 53.83 23.4K
15:13 53.83 53.83 53.81 53.83 17.8K
15:14 53.82 53.82 53.81 53.81 47.8K
15:15 53.81 53.82 53.81 53.82 165.8K
15:16 53.83 53.83 53.82 53.83 125.8K
15:17 53.83 53.83 53.82 53.82 124.9K
15:18 53.81 53.82 53.81 53.82 79.3K
15:19 53.81 53.82 53.80 53.80 65.3K
15:20 53.81 53.81 53.80 53.80 85.9K
15:21 53.81 53.81 53.80 53.81 69.8K
15:22 53.80 53.80 53.77 53.77 21.7K
15:23 53.78 53.79 53.78 53.79 9.6K
15:24 53.79 53.80 53.78 53.78 6.9K
15:25 53.79 53.80 53.78 53.80 5.9K
15:26 53.80 53.80 53.79 53.80 16.4K
15:27 53.80 53.80 53.79 53.80 22.9K
15:28 53.80 53.80 53.79 53.79 177.3K
15:29 53.79 53.79 53.78 53.79 67.7K
15:30 53.79 53.79 53.78 53.78 13.9K
15:31 53.78 53.78 53.77 53.78 5.7K
15:32 53.78 53.78 53.77 53.78 28.9K
15:33 53.78 53.78 53.77 53.78 14.0K
15:34 53.78 53.79 53.78 53.79 26.2K
15:35 53.79 53.79 53.79 53.79 7.5K
15:36 53.80 53.82 53.80 53.82 12.6K
15:37 53.82 53.83 53.81 53.83 8.2K
15:38 53.82 53.83 53.82 53.82 6.5K
15:39 53.81 53.81 53.81 53.81 30.8K
15:40 53.81 53.81 53.80 53.81 8.1K
15:41 53.81 53.82 53.81 53.82 14.2K
15:42 53.82 53.82 53.80 53.81 59.0K
15:43 53.81 53.81 53.78 53.78 11.6K
15:44 53.78 53.78 53.76 53.76 62.7K
15:45 53.78 53.78 53.77 53.77 4.2K
15:46 53.76 53.76 53.74 53.75 86.0K
15:47 53.75 53.76 53.74 53.76 298.6K
15:48 53.76 53.77 53.76 53.77 3.6K
15:49 53.78 53.78 53.76 53.76 12.0K
15:50 53.77 53.77 53.76 53.76 56.9K
15:51 53.76 53.76 53.74 53.74 7.4K
15:52 53.74 53.75 53.74 53.74 27.7K
15:53 53.74 53.75 53.73 53.73 17.6K
15:54 53.74 53.74 53.72 53.73 20.7K
15:55 53.72 53.73 53.72 53.73 19.9K
15:56 53.72 53.73 53.72 53.73 10.1K
15:57 53.72 53.73 53.72 53.73 31.5K
15:58 53.73 53.73 53.72 53.72 9.3K
15:59 53.73 53.73 53.71 53.71 265.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available