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 53.67 53.72 53.67 53.71 148.6K
09:31 53.72 53.72 53.70 53.71 21.4K
09:32 53.73 53.73 53.72 53.73 19.4K
09:33 53.73 53.74 53.71 53.74 8.3K
09:34 53.74 53.75 53.74 53.75 7.3K
09:35 53.75 53.77 53.74 53.77 15.1K
09:36 53.76 53.77 53.76 53.76 6.1K
09:37 53.77 53.78 53.76 53.76 5.4K
09:38 53.75 53.77 53.74 53.77 16.9K
09:39 53.77 53.77 53.76 53.75 5.7K
09:40 53.75 53.76 53.75 53.76 16.9K
09:41 53.77 53.77 53.76 53.76 4.5K
09:42 53.76 53.76 53.76 53.76 4.2K
09:43 53.75 53.75 53.72 53.72 4.4K
09:44 53.74 53.74 53.74 53.73 13.4K
09:45 53.72 53.73 53.72 53.73 9.4K
09:46 53.71 53.73 53.71 53.73 24.0K
09:47 53.72 53.72 53.71 53.72 5.8K
09:48 53.72 53.73 53.72 53.72 12.4K
09:49 53.73 53.74 53.70 53.71 11.0K
09:50 53.70 53.70 53.66 53.66 6.5K
09:51 53.65 53.66 53.65 53.65 21.2K
09:52 53.65 53.66 53.64 53.65 10.4K
09:53 53.65 53.66 53.64 53.65 7.8K
09:54 53.65 53.67 53.64 53.67 32.1K
09:55 53.66 53.66 53.64 53.65 23.1K
09:56 53.65 53.69 53.65 53.69 23.8K
09:57 53.69 53.69 53.68 53.68 23.1K
09:58 53.67 53.68 53.67 53.68 1.8K
09:59 53.68 53.69 53.67 53.69 19.5K
10:00 53.69 53.69 53.66 53.67 11.1K
10:01 53.68 53.68 53.64 53.66 3,494.8K
10:02 53.66 53.69 53.65 53.66 41.6K
10:03 53.65 53.67 53.65 53.67 21.9K
10:04 53.67 53.67 53.67 53.67 20.7K
10:05 53.67 53.69 53.67 53.68 28.8K
10:06 53.69 53.69 53.69 53.69 9.5K
10:07 53.69 53.69 53.67 53.67 11.6K
10:08 53.66 53.68 53.66 53.67 30.9K
10:09 53.69 53.71 53.69 53.70 44.2K
10:10 53.71 53.72 53.70 53.72 16.9K
10:11 53.72 53.72 53.71 53.72 20.5K
10:12 53.73 53.73 53.72 53.72 5.6K
10:13 53.73 53.74 53.73 53.73 99.1K
10:14 53.73 53.74 53.71 53.71 5.6K
10:15 53.72 53.82 53.72 53.80 56.9K
10:16 53.81 53.85 53.81 53.81 30.0K
10:17 53.82 53.83 53.80 53.83 13.4K
10:18 53.84 53.84 53.81 53.81 4.2K
10:19 53.79 53.81 53.79 53.81 10.0K
10:20 53.80 53.82 53.80 53.82 24.8K
10:21 53.82 53.83 53.81 53.82 19.4K
10:22 53.83 53.83 53.81 53.81 23.2K
10:23 53.81 53.83 53.81 53.83 15.0K
10:24 53.83 53.83 53.82 53.82 25.7K
10:25 53.82 53.82 53.79 53.79 26.8K
10:26 53.80 53.80 53.78 53.79 5.7K
10:27 53.80 53.81 53.80 53.80 10.2K
10:28 53.81 53.81 53.79 53.79 9.2K
10:29 53.80 53.80 53.79 53.80 5.5K
10:30 53.80 53.80 53.79 53.79 7.9K
10:31 53.79 53.80 53.78 53.78 268.8K
10:32 53.78 53.80 53.77 53.78 890.6K
10:33 53.78 53.80 53.78 53.79 207.4K
10:34 53.80 53.81 53.78 53.80 285.5K
10:35 53.80 53.80 53.78 53.80 43.2K
10:36 53.80 53.80 53.79 53.79 17.5K
10:37 53.79 53.79 53.77 53.78 14.6K
10:38 53.78 53.79 53.78 53.78 11.1K
10:39 53.78 53.78 53.77 53.78 11.1K
10:40 53.79 53.79 53.77 53.77 24.9K
10:41 53.77 53.77 53.74 53.75 30.2K
10:42 53.75 53.75 53.75 53.75 20.8K
10:43 53.75 53.76 53.74 53.74 24.0K
10:44 53.73 53.73 53.72 53.73 7.4K
10:45 53.74 53.74 53.74 53.74 8.7K
10:46 53.74 53.76 53.74 53.76 28.9K
10:47 53.76 53.78 53.76 53.78 18.0K
10:48 53.78 53.79 53.78 53.79 5.8K
10:49 53.79 53.79 53.77 53.78 27.7K
10:50 53.78 53.78 53.75 53.75 37.1K
10:51 53.74 53.74 53.74 53.74 5.9K
10:52 53.74 53.74 53.73 53.74 10.0K
10:53 53.74 53.74 53.72 53.72 9.0K
10:54 53.72 53.74 53.72 53.72 28.2K
10:55 53.72 53.74 53.72 53.74 3.2K
10:56 53.74 53.75 53.74 53.75 24.5K
10:57 53.75 53.76 53.74 53.75 13.1K
10:58 53.75 53.76 53.75 53.76 20.2K
10:59 53.76 53.76 53.75 53.75 15.1K
11:00 53.75 53.75 53.73 53.74 24.1K
11:01 53.75 53.76 53.75 53.75 10.9K
11:02 53.77 53.79 53.77 53.78 29.0K
11:03 53.78 53.78 53.77 53.78 4.3K
11:04 53.77 53.77 53.76 53.77 23.3K
11:05 53.77 53.78 53.77 53.78 12.4K
11:06 53.78 53.78 53.77 53.77 28.2K
11:07 53.77 53.78 53.77 53.77 23.2K
11:08 53.77 53.78 53.77 53.77 36.7K
11:09 53.77 53.77 53.75 53.75 36.8K
11:10 53.76 53.76 53.76 53.76 8.3K
11:11 53.76 53.77 53.76 53.77 47.0K
11:12 53.77 53.77 53.77 53.77 11.2K
11:13 53.78 53.79 53.78 53.78 30.9K
11:14 53.78 53.79 53.77 53.79 41.7K
11:15 53.78 53.79 53.78 53.79 4.5K
11:16 53.78 53.79 53.77 53.78 38.0K
11:17 53.78 53.79 53.78 53.79 19.0K
11:18 53.78 53.78 53.78 53.78 11.9K
11:19 53.78 53.78 53.78 53.78 13.4K
11:20 53.78 53.79 53.78 53.79 11.0K
11:21 53.79 53.80 53.79 53.80 6.9K
11:22 53.80 53.81 53.80 53.81 24.2K
11:23 53.80 53.81 53.80 53.81 4.1K
11:24 53.81 53.82 53.80 53.80 26.0K
11:25 53.81 53.81 53.79 53.80 32.8K
11:26 53.80 53.80 53.79 53.79 34.1K
11:27 53.79 53.80 53.78 53.79 17.4K
11:28 53.78 53.78 53.77 53.79 25.2K
11:29 53.79 53.80 53.78 53.79 60.2K
11:30 53.80 53.81 53.80 53.81 60.4K
11:31 53.81 53.82 53.79 53.79 60.1K
11:32 53.79 53.79 53.77 53.78 58.1K
11:33 53.78 53.79 53.78 53.79 9.8K
11:34 53.79 53.81 53.79 53.81 36.3K
11:35 53.80 53.81 53.79 53.81 46.5K
11:36 53.81 53.81 53.80 53.80 14.2K
11:37 53.80 53.80 53.79 53.80 51.5K
11:38 53.80 53.80 53.80 53.80 61.9K
11:39 53.80 53.80 53.78 53.80 36.5K
11:40 53.80 53.81 53.80 53.80 38.1K
11:41 53.79 53.80 53.78 53.78 17.0K
11:42 53.77 53.77 53.74 53.74 18.1K
11:43 53.74 53.74 53.73 53.74 8.2K
11:44 53.74 53.74 53.74 53.74 4.9K
11:45 53.74 53.74 53.73 53.74 42.8K
11:46 53.74 53.74 53.73 53.73 15.8K
11:47 53.73 53.74 53.72 53.73 18.3K
11:48 53.73 53.74 53.73 53.74 9.5K
11:49 53.75 53.75 53.74 53.74 17.6K
11:50 53.75 53.75 53.73 53.74 2,859.7K
11:51 53.74 53.74 53.72 53.72 67.9K
11:52 53.73 53.73 53.72 53.73 13.2K
11:53 53.73 53.73 53.70 53.70 18.0K
11:54 53.71 53.71 53.71 53.71 23.8K
11:55 53.71 53.71 53.70 53.71 4.9K
11:56 53.71 53.71 53.70 53.71 38.6K
11:57 53.72 53.72 53.71 53.72 14.8K
11:58 53.72 53.73 53.72 53.72 32.6K
11:59 53.71 53.71 53.71 53.71 33.4K
12:00 53.70 53.73 53.70 53.72 21.4K
12:01 53.73 53.73 53.72 53.73 13.6K
12:02 53.73 53.73 53.73 53.73 8.0K
12:03 53.73 53.73 53.73 53.73 2.4K
12:04 53.73 53.74 53.73 53.73 21.9K
12:05 53.74 53.74 53.72 53.72 8.5K
12:06 53.72 53.72 53.71 53.71 14.4K
12:07 53.70 53.72 53.70 53.72 10.8K
12:08 53.71 53.72 53.69 53.70 29.6K
12:09 53.71 53.71 53.70 53.70 14.6K
12:10 53.69 53.70 53.69 53.70 4.2K
12:11 53.69 53.73 53.69 53.73 149.1K
12:12 53.75 53.76 53.75 53.76 58.4K
12:13 53.76 53.80 53.76 53.79 78.6K
12:14 53.80 53.83 53.80 53.82 25.3K
12:15 53.81 53.82 53.79 53.79 22.4K
12:16 53.80 53.80 53.79 53.79 4.8K
12:17 53.81 53.82 53.80 53.82 12.7K
12:18 53.83 53.83 53.82 53.83 14.0K
12:19 53.84 53.84 53.82 53.82 75.2K
12:20 53.82 53.83 53.78 53.78 49.3K
12:21 53.78 53.78 53.76 53.76 73.6K
12:22 53.76 53.78 53.76 53.78 3.5K
12:23 53.76 53.78 53.76 53.78 87.8K
12:24 53.74 53.76 53.74 53.76 48.6K
12:25 53.76 53.79 53.76 53.78 5.6K
12:26 53.79 53.80 53.78 53.79 12.0K
12:27 53.78 53.80 53.76 53.76 8.5K
12:28 53.77 53.79 53.77 53.79 6.7K
12:29 53.78 53.79 53.78 53.79 11.4K
12:30 53.79 53.79 53.78 53.78 9.1K
12:31 53.80 53.80 53.79 53.80 7.5K
12:32 53.80 53.80 53.79 53.80 13.3K
12:33 53.80 53.82 53.80 53.81 74.8K
12:34 53.82 53.83 53.81 53.83 6.6K
12:35 53.84 53.84 53.83 53.84 16.5K
12:36 53.83 53.84 53.83 53.84 27.2K
12:37 53.83 53.84 53.81 53.81 61.8K
12:38 53.83 53.83 53.81 53.81 300.6K
12:39 53.82 53.82 53.81 53.82 19.2K
12:40 53.80 53.81 53.80 53.80 14.5K
12:41 53.81 53.81 53.80 53.80 9.3K
12:42 53.79 53.79 53.78 53.79 23.6K
12:43 53.78 53.79 53.77 53.78 16.7K
12:44 53.77 53.77 53.74 53.74 11.4K
12:45 53.73 53.74 53.72 53.74 24.2K
12:46 53.74 53.74 53.72 53.73 11.7K
12:47 53.73 53.74 53.73 53.73 11.8K
12:48 53.73 53.73 53.71 53.73 18.0K
12:49 53.73 53.73 53.72 53.72 8.9K
12:50 53.72 53.72 53.69 53.70 6.6K
12:51 53.69 53.70 53.69 53.69 9.5K
12:52 53.69 53.70 53.69 53.70 4.1K
12:53 53.70 53.71 53.70 53.71 27.5K
12:54 53.71 53.72 53.71 53.72 9.4K
12:55 53.72 53.74 53.72 53.73 20.3K
12:56 53.71 53.71 53.69 53.70 11.6K
12:57 53.70 53.70 53.68 53.68 5.6K
12:58 53.69 53.69 53.67 53.67 20.1K
12:59 53.68 53.68 53.66 53.67 6.3K
13:00 53.67 53.70 53.67 53.69 11.0K
13:01 53.68 53.69 53.67 53.69 3.4K
13:02 53.69 53.72 53.69 53.71 45.1K
13:03 53.72 53.74 53.72 53.73 104.8K
13:04 53.73 53.73 53.71 53.72 6.1K
13:05 53.72 53.76 53.72 53.76 13.7K
13:06 53.76 53.76 53.73 53.73 16.1K
13:07 53.72 53.73 53.72 53.73 17.3K
13:08 53.74 53.77 53.74 53.76 13.0K
13:09 53.77 53.79 53.77 53.79 6.4K
13:10 53.78 53.79 53.77 53.79 11.7K
13:11 53.78 53.78 53.76 53.76 8.0K
13:12 53.76 53.77 53.76 53.77 10.6K
13:13 53.77 53.78 53.77 53.78 13.1K
13:14 53.78 53.79 53.78 53.79 4.0K
13:15 53.78 53.79 53.78 53.79 4.3K
13:16 53.80 53.81 53.80 53.80 13.4K
13:17 53.80 53.81 53.80 53.81 28.7K
13:18 53.80 53.81 53.80 53.81 11.0K
13:19 53.81 53.82 53.81 53.82 17.3K
13:20 53.81 53.81 53.77 53.77 27.7K
13:21 53.77 53.77 53.76 53.76 7.7K
13:22 53.76 53.77 53.76 53.76 6.6K
13:23 53.76 53.76 53.74 53.74 2.3K
13:24 53.74 53.74 53.74 53.74 4.4K
13:25 53.75 53.75 53.73 53.75 6.0K
13:26 53.75 53.75 53.73 53.73 10.9K
13:27 53.74 53.76 53.74 53.76 7.1K
13:28 53.75 53.76 53.75 53.76 3.5K
13:29 53.76 53.76 53.76 53.75 5.1K
13:30 53.75 53.76 53.75 53.76 3.2K
13:31 53.76 53.78 53.76 53.78 4.9K
13:32 53.77 53.78 53.76 53.76 26.3K
13:33 53.77 53.77 53.76 53.76 18.6K
13:34 53.76 53.77 53.76 53.76 4.9K
13:35 53.77 53.78 53.77 53.77 25.1K
13:36 53.76 53.76 53.74 53.75 16.1K
13:37 53.75 53.75 53.74 53.74 11.8K
13:38 53.74 53.74 53.73 53.74 8.3K
13:39 53.73 53.73 53.71 53.71 7.3K
13:40 53.70 53.70 53.69 53.70 14.0K
13:41 53.69 53.69 53.69 53.69 3.3K
13:42 53.69 53.70 53.69 53.69 3.5K
13:43 53.69 53.69 53.68 53.68 8.9K
13:44 53.69 53.69 53.66 53.67 21.6K
13:45 53.67 53.67 53.66 53.66 55.9K
13:46 53.66 53.67 53.66 53.66 6.0K
13:47 53.66 53.66 53.65 53.65 2.9K
13:48 53.66 53.66 53.64 53.64 7.7K
13:49 53.65 53.66 53.64 53.66 6.7K
13:50 53.66 53.67 53.65 53.67 6.6K
13:51 53.67 53.67 53.66 53.66 56.1K
13:52 53.68 53.68 53.66 53.66 6.6K
13:53 53.67 53.67 53.66 53.66 1.1K
13:54 53.67 53.67 53.66 53.66 2.9K
13:55 53.65 53.66 53.64 53.65 20.8K
13:56 53.65 53.65 53.65 53.65 11.7K
13:57 53.66 53.67 53.65 53.66 13.0K
13:58 53.67 53.67 53.66 53.66 14.9K
13:59 53.66 53.66 53.66 53.66 6.1K
14:00 53.66 53.67 53.65 53.67 9.3K
14:01 53.67 53.69 53.67 53.69 8.5K
14:02 53.68 53.71 53.68 53.70 84.2K
14:03 53.70 53.70 53.68 53.68 29.5K
14:04 53.67 53.70 53.67 53.70 48.3K
14:05 53.70 53.70 53.69 53.69 35.5K
14:06 53.68 53.68 53.67 53.68 7.2K
14:07 53.67 53.68 53.67 53.67 18.9K
14:08 53.68 53.68 53.67 53.68 30.7K
14:09 53.67 53.69 53.67 53.69 17.7K
14:10 53.69 53.69 53.64 53.64 18.2K
14:11 53.64 53.65 53.64 53.65 7.0K
14:12 53.65 53.67 53.65 53.66 48.9K
14:13 53.66 53.67 53.66 53.66 11.3K
14:14 53.65 53.66 53.65 53.66 13.4K
14:15 53.66 53.67 53.66 53.67 31.4K
14:16 53.68 53.68 53.67 53.68 31.0K
14:17 53.69 53.69 53.68 53.69 12.6K
14:18 53.69 53.69 53.68 53.68 19.3K
14:19 53.69 53.69 53.69 53.68 2.9K
14:20 53.68 53.70 53.68 53.69 18.1K
14:21 53.71 53.71 53.70 53.70 4.6K
14:22 53.70 53.71 53.70 53.71 5.5K
14:23 53.71 53.73 53.71 53.72 7.8K
14:24 53.72 53.73 53.72 53.73 8.4K
14:25 53.73 53.74 53.73 53.73 15.8K
14:26 53.74 53.74 53.73 53.74 8.7K
14:27 53.74 53.74 53.73 53.74 4.7K
14:28 53.74 53.75 53.74 53.75 8.6K
14:29 53.75 53.76 53.74 53.76 2.9K
14:30 53.76 53.77 53.76 53.77 5.0K
14:31 53.77 53.78 53.77 53.78 4.8K
14:32 53.77 53.78 53.77 53.78 13.2K
14:33 53.78 53.78 53.77 53.78 14.1K
14:34 53.78 53.79 53.78 53.78 25.8K
14:35 53.78 53.79 53.77 53.77 33.5K
14:36 53.78 53.78 53.77 53.77 20.4K
14:37 53.77 53.78 53.77 53.78 39.3K
14:38 53.77 53.79 53.77 53.78 4.3K
14:39 53.79 53.79 53.78 53.77 34.5K
14:40 53.78 53.79 53.78 53.79 68.2K
14:41 53.79 53.80 53.79 53.80 26.5K
14:42 53.79 53.80 53.79 53.80 16.7K
14:43 53.80 53.80 53.78 53.78 30.9K
14:44 53.78 53.78 53.76 53.76 16.2K
14:45 53.76 53.77 53.75 53.76 19.2K
14:46 53.76 53.78 53.76 53.78 29.7K
14:47 53.77 53.78 53.77 53.78 10.2K
14:48 53.78 53.78 53.78 53.78 15.2K
14:49 53.77 53.77 53.77 53.77 10.4K
14:50 53.77 53.78 53.77 53.78 9.0K
14:51 53.77 53.77 53.77 53.77 16.3K
14:52 53.76 53.77 53.75 53.77 21.6K
14:53 53.77 53.79 53.77 53.79 103.0K
14:54 53.79 53.79 53.78 53.78 19.8K
14:55 53.78 53.80 53.78 53.80 22.2K
14:56 53.80 53.81 53.80 53.81 9.8K
14:57 53.80 53.80 53.80 53.80 2.0K
14:58 53.81 53.81 53.81 53.81 13.8K
14:59 53.81 53.81 53.81 53.81 12.8K
15:00 53.82 53.82 53.80 53.80 29.4K
15:01 53.81 53.81 53.79 53.81 9.1K
15:02 53.81 53.82 53.81 53.81 20.4K
15:03 53.81 53.81 53.79 53.79 12.3K
15:04 53.79 53.80 53.78 53.79 55.6K
15:05 53.79 53.79 53.78 53.78 8.7K
15:06 53.78 53.78 53.77 53.77 26.1K
15:07 53.76 53.76 53.74 53.74 48.2K
15:08 53.75 53.76 53.74 53.76 22.0K
15:09 53.76 53.77 53.76 53.76 40.3K
15:10 53.76 53.76 53.75 53.76 21.0K
15:11 53.75 53.76 53.74 53.76 22.5K
15:12 53.76 53.77 53.76 53.77 42.6K
15:13 53.77 53.78 53.77 53.78 56.9K
15:14 53.78 53.79 53.78 53.79 58.5K
15:15 53.79 53.79 53.78 53.78 8.3K
15:16 53.79 53.79 53.79 53.79 18.2K
15:17 53.79 53.79 53.79 53.79 5.6K
15:18 53.79 53.79 53.78 53.78 23.0K
15:19 53.77 53.77 53.76 53.76 21.9K
15:20 53.76 53.77 53.75 53.75 27.2K
15:21 53.76 53.77 53.76 53.77 7.8K
15:22 53.76 53.77 53.75 53.76 8.5K
15:23 53.76 53.77 53.76 53.76 29.3K
15:24 53.76 53.77 53.76 53.77 24.8K
15:25 53.77 53.77 53.77 53.77 39.7K
15:26 53.77 53.78 53.77 53.78 45.2K
15:27 53.78 53.79 53.77 53.78 34.1K
15:28 53.79 53.80 53.79 53.80 5.7K
15:29 53.80 53.80 53.80 53.79 6.6K
15:30 53.79 53.82 53.79 53.82 15.0K
15:31 53.81 53.83 53.80 53.80 28.0K
15:32 53.79 53.80 53.79 53.80 12.4K
15:33 53.80 53.80 53.80 53.80 12.8K
15:34 53.80 53.80 53.79 53.79 21.4K
15:35 53.80 53.80 53.79 53.80 9.6K
15:36 53.80 53.80 53.79 53.80 23.3K
15:37 53.79 53.80 53.79 53.79 29.4K
15:38 53.80 53.80 53.78 53.78 12.5K
15:39 53.78 53.79 53.78 53.78 24.3K
15:40 53.79 53.79 53.78 53.79 262.0K
15:41 53.79 53.80 53.79 53.79 46.6K
15:42 53.80 53.80 53.79 53.80 26.5K
15:43 53.80 53.81 53.80 53.81 245.3K
15:44 53.81 53.81 53.81 53.81 31.3K
15:45 53.82 53.82 53.81 53.82 44.0K
15:46 53.81 53.82 53.81 53.81 6.6K
15:47 53.82 53.82 53.81 53.82 32.0K
15:48 53.82 53.82 53.81 53.82 23.9K
15:49 53.81 53.82 53.81 53.81 12.3K
15:50 53.80 53.80 53.75 53.76 36.9K
15:51 53.76 53.76 53.75 53.75 78.9K
15:52 53.75 53.75 53.74 53.74 52.6K
15:53 53.74 53.77 53.74 53.75 23.2K
15:54 53.76 53.76 53.76 53.76 7.4K
15:55 53.75 53.75 53.73 53.75 25.9K
15:56 53.75 53.75 53.73 53.74 68.2K
15:57 53.74 53.74 53.72 53.74 46.7K
15:58 53.74 53.74 53.74 53.74 28.1K
15:59 53.73 53.73 53.70 53.70 199.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available