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 53.57 53.58 53.55 53.55 382.8K
09:31 53.56 53.59 53.56 53.59 23.1K
09:32 53.58 53.58 53.57 53.57 32.8K
09:33 53.57 53.58 53.56 53.58 71.2K
09:34 53.58 53.58 53.55 53.55 28.8K
09:35 53.56 53.56 53.53 53.53 23.9K
09:36 53.54 53.55 53.53 53.55 37.0K
09:37 53.54 53.56 53.54 53.54 30.2K
09:38 53.53 53.55 53.53 53.55 27.7K
09:39 53.53 53.53 53.51 53.51 39.7K
09:40 53.52 53.55 53.52 53.55 24.8K
09:41 53.55 53.56 53.55 53.55 26.1K
09:42 53.55 53.56 53.53 53.56 28.6K
09:43 53.56 53.57 53.56 53.57 207.2K
09:44 53.57 53.58 53.56 53.58 89.7K
09:45 53.58 53.59 53.57 53.57 32.0K
09:46 53.57 53.58 53.56 53.57 10.6K
09:47 53.57 53.59 53.57 53.58 47.7K
09:48 53.58 53.60 53.56 53.56 59.0K
09:49 53.55 53.55 53.53 53.52 5.6K
09:50 53.53 53.54 53.53 53.54 10.9K
09:51 53.54 53.55 53.54 53.54 97.3K
09:52 53.54 53.56 53.54 53.55 5.5K
09:53 53.56 53.56 53.56 53.56 9.0K
09:54 53.55 53.57 53.55 53.57 39.5K
09:55 53.57 53.63 53.57 53.63 31.6K
09:56 53.62 53.65 53.61 53.64 37.3K
09:57 53.65 53.66 53.65 53.65 21.7K
09:58 53.65 53.66 53.65 53.66 19.4K
09:59 53.66 53.68 53.65 53.66 22.2K
10:00 53.64 53.65 53.64 53.64 30.2K
10:01 53.63 53.64 53.63 53.64 25.6K
10:02 53.64 53.64 53.63 53.64 97.2K
10:03 53.64 53.66 53.64 53.64 27.6K
10:04 53.64 53.64 53.63 53.64 24.4K
10:05 53.64 53.66 53.64 53.65 34.6K
10:06 53.64 53.65 53.64 53.64 25.1K
10:07 53.64 53.65 53.62 53.63 41.4K
10:08 53.62 53.62 53.61 53.61 27.8K
10:09 53.61 53.62 53.60 53.61 29.5K
10:10 53.61 53.62 53.61 53.62 2.0K
10:11 53.62 53.63 53.61 53.61 5.2K
10:12 53.60 53.61 53.59 53.59 70.2K
10:13 53.60 53.61 53.60 53.61 24.6K
10:14 53.60 53.60 53.59 53.59 8.8K
10:15 53.59 53.60 53.59 53.59 10.0K
10:16 53.57 53.58 53.57 53.58 14.4K
10:17 53.58 53.61 53.58 53.61 13.0K
10:18 53.60 53.61 53.59 53.60 25.9K
10:19 53.60 53.60 53.58 53.59 33.7K
10:20 53.59 53.59 53.58 53.59 13.6K
10:21 53.59 53.61 53.59 53.61 5.9K
10:22 53.62 53.62 53.59 53.59 13.2K
10:23 53.59 53.62 53.59 53.62 5.0K
10:24 53.62 53.62 53.61 53.62 34.4K
10:25 53.62 53.62 53.58 53.59 30.7K
10:26 53.59 53.60 53.59 53.60 13.2K
10:27 53.60 53.62 53.60 53.62 20.7K
10:28 53.63 53.65 53.63 53.64 9.0K
10:29 53.64 53.64 53.63 53.63 42.8K
10:30 53.64 53.65 53.64 53.65 8.1K
10:31 53.65 53.67 53.64 53.66 8.5K
10:32 53.66 53.67 53.66 53.67 9.8K
10:33 53.66 53.67 53.65 53.67 17.1K
10:34 53.67 53.67 53.66 53.67 6.2K
10:35 53.67 53.67 53.65 53.65 15.0K
10:36 53.66 53.66 53.65 53.66 18.8K
10:37 53.66 53.66 53.65 53.66 10.7K
10:38 53.67 53.67 53.66 53.67 24.9K
10:39 53.67 53.67 53.66 53.66 6.7K
10:40 53.66 53.67 53.66 53.66 12.9K
10:41 53.66 53.67 53.66 53.67 3.6K
10:42 53.66 53.68 53.66 53.68 9.9K
10:43 53.67 53.68 53.67 53.68 34.6K
10:44 53.67 53.68 53.67 53.68 6.6K
10:45 53.69 53.70 53.69 53.69 59.9K
10:46 53.69 53.69 53.67 53.67 28.7K
10:47 53.66 53.66 53.66 53.66 1.4K
10:48 53.66 53.66 53.66 53.66 3.1K
10:49 53.66 53.67 53.66 53.66 23.3K
10:50 53.65 53.66 53.65 53.65 6.8K
10:51 53.63 53.65 53.63 53.64 2.2K
10:52 53.64 53.64 53.62 53.62 22.3K
10:53 53.62 53.62 53.61 53.61 14.4K
10:54 53.61 53.61 53.60 53.61 11.1K
10:55 53.60 53.61 53.58 53.59 11.7K
10:56 53.59 53.61 53.59 53.61 9.5K
10:57 53.60 53.60 53.58 53.59 8.9K
10:58 53.59 53.60 53.59 53.59 14.0K
10:59 53.59 53.60 53.59 53.59 9.8K
11:00 53.59 53.60 53.59 53.60 37.8K
11:01 53.59 53.59 53.57 53.58 7.9K
11:02 53.58 53.58 53.56 53.58 11.3K
11:03 53.58 53.58 53.58 53.58 11.2K
11:04 53.57 53.60 53.57 53.60 6.9K
11:05 53.60 53.61 53.59 53.61 20.8K
11:06 53.62 53.62 53.61 53.61 15.8K
11:07 53.60 53.60 53.59 53.59 11.6K
11:08 53.60 53.62 53.60 53.62 14.5K
11:09 53.62 53.62 53.60 53.61 27.0K
11:10 53.62 53.64 53.62 53.63 8.0K
11:11 53.64 53.64 53.62 53.63 16.6K
11:12 53.62 53.63 53.62 53.63 11.0K
11:13 53.63 53.63 53.59 53.59 6.8K
11:14 53.59 53.60 53.59 53.60 10.5K
11:15 53.60 53.60 53.59 53.59 11.5K
11:16 53.59 53.61 53.59 53.61 14.2K
11:17 53.60 53.60 53.58 53.60 47.9K
11:18 53.60 53.60 53.59 53.59 54.9K
11:19 53.59 53.59 53.59 53.59 32.9K
11:20 53.59 53.60 53.58 53.58 55.1K
11:21 53.58 53.59 53.58 53.59 31.9K
11:22 53.59 53.59 53.58 53.59 37.5K
11:23 53.58 53.59 53.57 53.57 62.8K
11:24 53.58 53.58 53.56 53.58 148.7K
11:25 53.58 53.59 53.58 53.59 65.7K
11:26 53.58 53.58 53.56 53.56 96.9K
11:27 53.56 53.57 53.54 53.54 42.2K
11:28 53.54 53.55 53.53 53.53 142.0K
11:29 53.54 53.54 53.53 53.54 42.7K
11:30 53.54 53.56 53.53 53.56 31.0K
11:31 53.56 53.58 53.56 53.57 8.1K
11:32 53.58 53.58 53.57 53.57 11.8K
11:33 53.59 53.59 53.57 53.58 32.8K
11:34 53.58 53.58 53.55 53.55 76.1K
11:35 53.54 53.57 53.54 53.57 37.3K
11:36 53.56 53.56 53.54 53.54 12.7K
11:37 53.56 53.57 53.55 53.57 11.8K
11:38 53.57 53.58 53.57 53.58 9.1K
11:39 53.58 53.58 53.57 53.58 3.4K
11:40 53.58 53.60 53.57 53.60 5.7K
11:41 53.61 53.62 53.60 53.62 16.6K
11:42 53.62 53.62 53.62 53.62 942.4K
11:43 53.62 53.63 53.62 53.63 5.1K
11:44 53.63 53.63 53.62 53.62 5.7K
11:45 53.61 53.62 53.61 53.62 32.9K
11:46 53.63 53.63 53.61 53.61 5.2K
11:47 53.61 53.61 53.59 53.59 34.5K
11:48 53.59 53.59 53.58 53.57 16.3K
11:49 53.57 53.58 53.57 53.58 23.5K
11:50 53.57 53.57 53.56 53.56 8.6K
11:51 53.56 53.58 53.56 53.58 11.3K
11:52 53.58 53.61 53.58 53.61 21.1K
11:53 53.62 53.62 53.61 53.61 6.0K
11:54 53.62 53.62 53.61 53.61 4.3K
11:55 53.62 53.62 53.62 53.62 5.4K
11:56 53.61 53.64 53.61 53.64 4.9K
11:57 53.63 53.64 53.63 53.64 4.1K
11:58 53.64 53.65 53.63 53.65 26.7K
11:59 53.65 53.65 53.63 53.63 7.8K
12:00 53.63 53.63 53.62 53.62 11.0K
12:01 53.63 53.63 53.62 53.63 6.1K
12:02 53.63 53.63 53.61 53.61 10.0K
12:03 53.62 53.63 53.62 53.63 9.4K
12:04 53.62 53.62 53.61 53.61 16.0K
12:05 53.62 53.62 53.61 53.62 10.5K
12:06 53.62 53.62 53.60 53.60 4.4K
12:07 53.61 53.63 53.59 53.63 10.0K
12:08 53.62 53.62 53.60 53.61 11.6K
12:09 53.61 53.62 53.61 53.62 1.4K
12:10 53.62 53.64 53.62 53.64 6.8K
12:11 53.64 53.64 53.62 53.62 27.9K
12:12 53.62 53.63 53.61 53.61 26.7K
12:13 53.62 53.63 53.62 53.62 42.2K
12:14 53.63 53.64 53.62 53.64 47.2K
12:15 53.64 53.64 53.61 53.61 82.4K
12:16 53.61 53.61 53.60 53.61 17.1K
12:17 53.61 53.62 53.61 53.62 27.9K
12:18 53.61 53.62 53.61 53.62 20.2K
12:19 53.62 53.63 53.62 53.63 42.7K
12:20 53.63 53.63 53.62 53.62 21.4K
12:21 53.62 53.62 53.60 53.60 11.8K
12:22 53.59 53.59 53.58 53.59 3.0K
12:23 53.59 53.59 53.58 53.58 3.4K
12:24 53.58 53.59 53.58 53.58 7.5K
12:25 53.59 53.60 53.58 53.60 2.4K
12:26 53.60 53.61 53.60 53.60 13.7K
12:27 53.59 53.60 53.59 53.60 23.0K
12:28 53.59 53.60 53.58 53.58 6.3K
12:29 53.58 53.58 53.57 53.58 4.6K
12:30 53.58 53.59 53.58 53.59 19.8K
12:31 53.59 53.60 53.58 53.59 9.8K
12:32 53.59 53.60 53.59 53.60 10.5K
12:33 53.60 53.61 53.60 53.61 9.0K
12:34 53.61 53.61 53.61 53.61 2.3K
12:35 53.62 53.63 53.61 53.63 5.1K
12:36 53.62 53.63 53.62 53.63 10.7K
12:37 53.62 53.62 53.61 53.62 13.5K
12:38 53.62 53.62 53.62 53.62 2.8K
12:39 53.62 53.65 53.62 53.63 12.9K
12:40 53.64 53.66 53.63 53.66 7.8K
12:41 53.66 53.67 53.66 53.66 7.0K
12:42 53.67 53.68 53.67 53.68 11.6K
12:43 53.67 53.67 53.67 53.66 8.7K
12:44 53.66 53.66 53.66 53.66 30.4K
12:45 53.66 53.67 53.65 53.65 63.0K
12:46 53.66 53.66 53.66 53.66 61.0K
12:47 53.66 53.67 53.66 53.67 18.4K
12:48 53.67 53.69 53.67 53.68 11.8K
12:49 53.67 53.69 53.67 53.69 3.2K
12:50 53.69 53.70 53.68 53.69 17.5K
12:51 53.69 53.69 53.67 53.67 10.3K
12:52 53.68 53.69 53.68 53.68 5.7K
12:53 53.70 53.70 53.69 53.69 2.5K
12:54 53.69 53.71 53.69 53.70 11.8K
12:55 53.71 53.71 53.69 53.70 23.4K
12:56 53.70 53.72 53.70 53.72 4.0K
12:57 53.73 53.73 53.72 53.73 13.8K
12:58 53.73 53.73 53.70 53.72 4.3K
12:59 53.72 53.72 53.72 53.72 29.9K
13:00 53.71 53.71 53.70 53.70 5.1K
13:01 53.71 53.71 53.70 53.70 11.0K
13:02 53.69 53.71 53.69 53.70 17.5K
13:03 53.71 53.71 53.70 53.71 73.9K
13:04 53.71 53.72 53.71 53.72 5.5K
13:05 53.71 53.71 53.71 53.71 8.2K
13:06 53.71 53.71 53.70 53.70 5.8K
13:07 53.70 53.71 53.70 53.70 13.1K
13:08 53.71 53.71 53.71 53.71 13.2K
13:09 53.71 53.71 53.71 53.71 6.0K
13:10 53.71 53.71 53.70 53.71 3.5K
13:11 53.70 53.71 53.70 53.71 5.2K
13:12 53.71 53.71 53.71 53.71 7.4K
13:13 53.71 53.73 53.71 53.73 1.9K
13:14 53.72 53.73 53.72 53.72 3.3K
13:15 53.73 53.73 53.71 53.72 23.7K
13:16 53.72 53.72 53.71 53.71 11.7K
13:17 53.72 53.72 53.70 53.70 9.2K
13:18 53.70 53.70 53.69 53.68 48.4K
13:19 53.69 53.69 53.68 53.68 1.8K
13:20 53.68 53.68 53.66 53.66 10.9K
13:21 53.66 53.66 53.65 53.65 9.8K
13:22 53.65 53.66 53.65 53.66 21.5K
13:23 53.66 53.66 53.65 53.66 46.0K
13:24 53.67 53.69 53.67 53.69 14.2K
13:25 53.69 53.69 53.68 53.68 7.4K
13:26 53.67 53.67 53.67 53.67 6.3K
13:27 53.67 53.67 53.67 53.67 3.9K
13:28 53.67 53.67 53.67 53.66 20.2K
13:29 53.66 53.66 53.65 53.66 180.7K
13:30 53.65 53.66 53.65 53.65 4.0K
13:31 53.65 53.65 53.65 53.65 21.5K
13:32 53.65 53.65 53.63 53.63 8.2K
13:33 53.63 53.63 53.63 53.63 6.8K
13:34 53.63 53.64 53.63 53.64 7.4K
13:35 53.64 53.64 53.62 53.62 9.4K
13:36 53.61 53.62 53.60 53.61 3.2K
13:37 53.61 53.61 53.60 53.61 6.6K
13:38 53.61 53.62 53.60 53.62 46.6K
13:39 53.62 53.62 53.62 53.62 5.0K
13:40 53.62 53.62 53.61 53.61 16.0K
13:41 53.60 53.61 53.60 53.61 18.8K
13:42 53.60 53.61 53.60 53.61 2.5K
13:43 53.61 53.61 53.60 53.59 42.8K
13:44 53.59 53.59 53.58 53.58 33.0K
13:45 53.58 53.60 53.58 53.59 96.5K
13:46 53.60 53.60 53.60 53.60 24.9K
13:47 53.60 53.60 53.59 53.60 20.8K
13:48 53.60 53.61 53.60 53.61 42.4K
13:49 53.61 53.61 53.61 53.61 11.4K
13:50 53.61 53.61 53.60 53.60 6.6K
13:51 53.61 53.63 53.58 53.58 119.4K
13:52 53.59 53.60 53.59 53.59 64.0K
13:53 53.57 53.58 53.54 53.58 42.1K
13:54 53.58 53.58 53.56 53.56 19.8K
13:55 53.55 53.56 53.54 53.55 43.2K
13:56 53.55 53.56 53.54 53.54 13.4K
13:57 53.54 53.55 53.53 53.55 11.5K
13:58 53.55 53.57 53.55 53.56 21.8K
13:59 53.55 53.56 53.53 53.55 44.0K
14:00 53.60 53.60 53.55 53.56 48.7K
14:01 53.57 53.57 53.56 53.57 8.5K
14:02 53.61 53.63 53.60 53.60 17.2K
14:03 53.60 53.61 53.58 53.61 7.3K
14:04 53.60 53.62 53.60 53.61 36.8K
14:05 53.60 53.60 53.56 53.57 17.9K
14:06 53.56 53.57 53.50 53.51 23.2K
14:07 53.49 53.54 53.49 53.52 54.5K
14:08 53.52 53.52 53.47 53.48 41.5K
14:09 53.49 53.49 53.46 53.48 17.1K
14:10 53.47 53.50 53.47 53.50 10.5K
14:11 53.51 53.53 53.49 53.49 23.4K
14:12 53.48 53.51 53.48 53.50 13.2K
14:13 53.51 53.52 53.49 53.49 38.3K
14:14 53.48 53.49 53.47 53.49 3.1K
14:15 53.47 53.49 53.47 53.49 23.6K
14:16 53.49 53.49 53.46 53.47 15.7K
14:17 53.46 53.49 53.46 53.49 7.3K
14:18 53.48 53.50 53.47 53.47 9.5K
14:19 53.47 53.49 53.47 53.49 4.8K
14:20 53.48 53.54 53.48 53.54 5.7K
14:21 53.55 53.55 53.53 53.54 15.1K
14:22 53.51 53.53 53.49 53.52 16.0K
14:23 53.54 53.54 53.54 53.54 19.0K
14:24 53.55 53.55 53.52 53.53 7.7K
14:25 53.54 53.55 53.53 53.54 8.9K
14:26 53.54 53.54 53.54 53.54 5.6K
14:27 53.55 53.56 53.55 53.56 8.1K
14:28 53.56 53.56 53.55 53.56 16.6K
14:29 53.55 53.55 53.54 53.54 20.9K
14:30 53.54 53.54 53.51 53.53 13.2K
14:31 53.55 53.56 53.53 53.55 13.4K
14:32 53.56 53.58 53.55 53.57 42.5K
14:33 53.58 53.59 53.58 53.58 5.1K
14:34 53.59 53.61 53.59 53.61 10.3K
14:35 53.62 53.62 53.58 53.58 15.2K
14:36 53.59 53.60 53.59 53.60 4.6K
14:37 53.64 53.68 53.64 53.68 108.0K
14:38 53.68 53.68 53.66 53.68 27.7K
14:39 53.63 53.64 53.59 53.64 52.1K
14:40 53.66 53.68 53.66 53.66 11.8K
14:41 53.67 53.67 53.64 53.64 10.2K
14:42 53.65 53.65 53.63 53.65 19.0K
14:43 53.65 53.65 53.63 53.63 9.3K
14:44 53.64 53.64 53.56 53.58 6.4K
14:45 53.57 53.60 53.54 53.54 14.3K
14:46 53.54 53.54 53.50 53.50 34.0K
14:47 53.51 53.52 53.49 53.49 16.7K
14:48 53.49 53.50 53.46 53.47 15.6K
14:49 53.47 53.47 53.42 53.46 20.6K
14:50 53.49 53.51 53.45 53.47 12.2K
14:51 53.46 53.50 53.45 53.47 21.0K
14:52 53.47 53.49 53.45 53.45 29.0K
14:53 53.45 53.49 53.42 53.47 14.3K
14:54 53.47 53.50 53.47 53.49 76.9K
14:55 53.50 53.54 53.50 53.54 46.6K
14:56 53.54 53.58 53.53 53.58 40.1K
14:57 53.60 53.65 53.60 53.64 24.9K
14:58 53.63 53.64 53.61 53.62 29.5K
14:59 53.62 53.64 53.62 53.63 8.5K
15:00 53.62 53.62 53.58 53.59 76.4K
15:01 53.60 53.61 53.58 53.59 23.8K
15:02 53.58 53.58 53.53 53.53 8.5K
15:03 53.53 53.55 53.53 53.55 13.6K
15:04 53.55 53.55 53.53 53.54 123.6K
15:05 53.53 53.53 53.52 53.53 17.0K
15:06 53.51 53.52 53.51 53.52 9.7K
15:07 53.53 53.54 53.52 53.54 7.2K
15:08 53.54 53.56 53.54 53.56 9.8K
15:09 53.57 53.58 53.56 53.57 5.5K
15:10 53.57 53.57 53.53 53.53 24.1K
15:11 53.54 53.54 53.49 53.50 8.2K
15:12 53.48 53.50 53.48 53.50 15.6K
15:13 53.50 53.51 53.49 53.49 18.4K
15:14 53.48 53.49 53.48 53.48 7.1K
15:15 53.46 53.48 53.46 53.47 20.1K
15:16 53.47 53.48 53.44 53.44 33.4K
15:17 53.43 53.45 53.43 53.45 10.3K
15:18 53.44 53.45 53.44 53.44 6.6K
15:19 53.46 53.49 53.45 53.49 15.7K
15:20 53.51 53.51 53.48 53.49 19.8K
15:21 53.48 53.48 53.48 53.47 11.6K
15:22 53.48 53.49 53.47 53.47 16.5K
15:23 53.46 53.47 53.45 53.45 20.6K
15:24 53.45 53.45 53.43 53.43 19.7K
15:25 53.42 53.42 53.40 53.41 24.0K
15:26 53.40 53.41 53.38 53.38 9.2K
15:27 53.37 53.38 53.36 53.37 8.6K
15:28 53.37 53.38 53.36 53.37 6.3K
15:29 53.38 53.38 53.36 53.37 13.2K
15:30 53.36 53.39 53.36 53.38 25.3K
15:31 53.37 53.38 53.36 53.38 18.0K
15:32 53.38 53.38 53.36 53.36 13.8K
15:33 53.37 53.40 53.37 53.40 22.5K
15:34 53.39 53.40 53.36 53.37 97.9K
15:35 53.37 53.38 53.36 53.38 28.3K
15:36 53.39 53.42 53.39 53.42 5.1K
15:37 53.42 53.45 53.42 53.45 15.0K
15:38 53.45 53.45 53.41 53.41 12.4K
15:39 53.42 53.43 53.42 53.43 19.2K
15:40 53.44 53.45 53.43 53.43 7.4K
15:41 53.43 53.49 53.42 53.49 180.5K
15:42 53.51 53.60 53.51 53.59 75.9K
15:43 53.60 53.65 53.60 53.63 34.0K
15:44 53.63 53.63 53.57 53.57 18.1K
15:45 53.59 53.61 53.59 53.60 41.6K
15:46 53.58 53.58 53.56 53.56 60.7K
15:47 53.55 53.55 53.51 53.52 153.5K
15:48 53.53 53.57 53.53 53.56 10.6K
15:49 53.56 53.56 53.52 53.52 20.1K
15:50 53.49 53.50 53.47 53.48 47.0K
15:51 53.47 53.51 53.47 53.51 10.8K
15:52 53.52 53.55 53.52 53.55 18.4K
15:53 53.55 53.55 53.52 53.54 65.7K
15:54 53.55 53.55 53.53 53.54 31.0K
15:55 53.55 53.56 53.52 53.56 35.1K
15:56 53.56 53.57 53.55 53.55 30.8K
15:57 53.55 53.56 53.55 53.56 51.6K
15:58 53.56 53.56 53.54 53.55 27.6K
15:59 53.54 53.54 53.50 53.51 270.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available