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 53.73 53.73 53.63 53.64 109.8K
09:31 53.65 53.65 53.60 53.60 7.7K
09:32 53.61 53.61 53.59 53.59 9.6K
09:33 53.60 53.60 53.59 53.60 13.5K
09:34 53.60 53.60 53.58 53.58 7.1K
09:35 53.57 53.58 53.57 53.58 15.7K
09:36 53.56 53.58 53.56 53.57 45.0K
09:37 53.57 53.58 53.56 53.56 12.2K
09:38 53.57 53.57 53.53 53.53 5.6K
09:39 53.53 53.54 53.52 53.52 6.0K
09:40 53.53 53.56 53.53 53.54 12.7K
09:41 53.54 53.55 53.53 53.54 15.3K
09:42 53.54 53.54 53.53 53.53 2.2K
09:43 53.53 53.55 53.53 53.55 4.8K
09:44 53.55 53.55 53.53 53.53 9.6K
09:45 53.54 53.54 53.52 53.52 5.7K
09:46 53.52 53.53 53.51 53.51 5.3K
09:47 53.51 53.54 53.51 53.54 6.1K
09:48 53.54 53.54 53.53 53.54 3.0K
09:49 53.53 53.54 53.53 53.54 4.9K
09:50 53.54 53.54 53.51 53.53 8.6K
09:51 53.54 53.55 53.54 53.54 4.1K
09:52 53.53 53.54 53.52 53.52 38.5K
09:53 53.51 53.54 53.51 53.53 13.8K
09:54 53.54 53.54 53.53 53.53 1.8K
09:55 53.54 53.56 53.54 53.56 4.7K
09:56 53.55 53.57 53.55 53.57 4.2K
09:57 53.55 53.56 53.55 53.56 3.7K
09:58 53.58 53.58 53.55 53.56 16.1K
09:59 53.55 53.56 53.55 53.56 4.4K
10:00 53.56 53.57 53.54 53.57 7.3K
10:01 53.57 53.57 53.54 53.55 36.7K
10:02 53.56 53.56 53.54 53.55 23.2K
10:03 53.53 53.56 53.53 53.56 21.4K
10:04 53.55 53.57 53.55 53.56 16.9K
10:05 53.57 53.57 53.55 53.56 14.6K
10:06 53.57 53.57 53.56 53.57 5.5K
10:07 53.57 53.57 53.54 53.55 8.3K
10:08 53.54 53.54 53.52 53.53 17.8K
10:09 53.53 53.53 53.52 53.53 9.8K
10:10 53.52 53.53 53.52 53.52 7.0K
10:11 53.53 53.54 53.50 53.50 5.9K
10:12 53.50 53.51 53.49 53.50 19.2K
10:13 53.49 53.51 53.49 53.50 19.0K
10:14 53.51 53.53 53.51 53.51 28.8K
10:15 53.51 53.53 53.51 53.53 41.0K
10:16 53.53 53.53 53.52 53.53 10.8K
10:17 53.54 53.56 53.54 53.56 3.7K
10:18 53.56 53.56 53.55 53.56 12.5K
10:19 53.55 53.55 53.54 53.55 7.8K
10:20 53.57 53.57 53.55 53.55 18.0K
10:21 53.55 53.57 53.55 53.56 8.7K
10:22 53.57 53.59 53.57 53.57 22.6K
10:23 53.57 53.58 53.57 53.58 26.0K
10:24 53.57 53.57 53.56 53.56 9.3K
10:25 53.57 53.57 53.55 53.55 30.2K
10:26 53.55 53.57 53.55 53.57 11.9K
10:27 53.58 53.58 53.57 53.57 5.4K
10:28 53.57 53.58 53.57 53.58 9.5K
10:29 53.58 53.59 53.58 53.58 17.1K
10:30 53.58 53.60 53.57 53.59 226.8K
10:31 53.59 53.59 53.56 53.56 20.5K
10:32 53.57 53.60 53.57 53.59 4.5K
10:33 53.60 53.61 53.60 53.61 12.2K
10:34 53.60 53.60 53.60 53.59 7.1K
10:35 53.60 53.60 53.58 53.58 17.4K
10:36 53.58 53.58 53.55 53.55 23.2K
10:37 53.54 53.55 53.54 53.55 12.1K
10:38 53.54 53.54 53.53 53.53 12.1K
10:39 53.54 53.54 53.53 53.54 4.9K
10:40 53.52 53.53 53.52 53.53 6.5K
10:41 53.54 53.54 53.52 53.54 21.7K
10:42 53.53 53.53 53.52 53.52 9.4K
10:43 53.53 53.55 53.53 53.55 4.7K
10:44 53.55 53.55 53.54 53.55 6.3K
10:45 53.55 53.55 53.53 53.53 7.3K
10:46 53.52 53.53 53.52 53.53 5.3K
10:47 53.51 53.52 53.50 53.51 6.4K
10:48 53.51 53.51 53.50 53.50 8.2K
10:49 53.50 53.50 53.48 53.48 7.4K
10:50 53.48 53.48 53.45 53.46 9.3K
10:51 53.46 53.46 53.45 53.45 231.2K
10:52 53.46 53.47 53.46 53.47 12.3K
10:53 53.47 53.48 53.42 53.43 30.9K
10:54 53.42 53.45 53.41 53.43 27.8K
10:55 53.43 53.43 53.40 53.41 21.5K
10:56 53.42 53.43 53.41 53.43 20.3K
10:57 53.42 53.43 53.41 53.41 9.7K
10:58 53.41 53.42 53.40 53.41 10.0K
10:59 53.41 53.42 53.38 53.39 28.0K
11:00 53.40 53.41 53.37 53.39 21.6K
11:01 53.39 53.42 53.39 53.42 13.9K
11:02 53.42 53.42 53.40 53.40 36.9K
11:03 53.40 53.40 53.39 53.39 45.2K
11:04 53.38 53.39 53.37 53.38 94.1K
11:05 53.38 53.41 53.38 53.41 15.8K
11:06 53.42 53.43 53.40 53.43 7.5K
11:07 53.43 53.45 53.43 53.44 10.7K
11:08 53.44 53.45 53.44 53.45 2.2K
11:09 53.45 53.47 53.45 53.46 14.8K
11:10 53.47 53.47 53.46 53.47 9.8K
11:11 53.47 53.48 53.47 53.48 6.9K
11:12 53.49 53.49 53.47 53.47 51.4K
11:13 53.48 53.48 53.47 53.47 21.9K
11:14 53.47 53.49 53.47 53.47 19.4K
11:15 53.47 53.49 53.47 53.48 13.9K
11:16 53.47 53.49 53.47 53.49 13.3K
11:17 53.49 53.51 53.48 53.48 10.1K
11:18 53.49 53.49 53.47 53.49 11.0K
11:19 53.49 53.50 53.49 53.49 6.7K
11:20 53.48 53.51 53.48 53.51 109.9K
11:21 53.49 53.50 53.46 53.46 82.7K
11:22 53.46 53.48 53.46 53.48 10.1K
11:23 53.47 53.48 53.46 53.47 4.4K
11:24 53.49 53.52 53.49 53.52 23.1K
11:25 53.52 53.52 53.50 53.52 6.2K
11:26 53.52 53.53 53.50 53.52 13.5K
11:27 53.53 53.54 53.53 53.54 11.8K
11:28 53.53 53.55 53.53 53.54 18.5K
11:29 53.56 53.57 53.52 53.53 134.3K
11:30 53.53 53.53 53.50 53.52 33.1K
11:31 53.53 53.53 53.50 53.50 5.2K
11:32 53.53 53.55 53.51 53.51 33.1K
11:33 53.52 53.54 53.52 53.54 21.4K
11:34 53.53 53.55 53.53 53.55 14.3K
11:35 53.55 53.55 53.54 53.54 7.7K
11:36 53.55 53.55 53.53 53.53 5.9K
11:37 53.53 53.53 53.52 53.52 14.6K
11:38 53.54 53.54 53.52 53.53 13.1K
11:39 53.53 53.55 53.52 53.55 16.6K
11:40 53.57 53.60 53.57 53.59 10.4K
11:41 53.60 53.62 53.60 53.62 23.8K
11:42 53.63 53.65 53.63 53.63 16.9K
11:43 53.63 53.64 53.61 53.64 49.3K
11:44 53.64 53.64 53.62 53.63 7.8K
11:45 53.63 53.63 53.61 53.62 15.0K
11:46 53.62 53.63 53.62 53.62 5.5K
11:47 53.60 53.62 53.60 53.62 4.7K
11:48 53.62 53.64 53.62 53.62 8.2K
11:49 53.62 53.62 53.60 53.60 12.5K
11:50 53.60 53.60 53.57 53.57 26.6K
11:51 53.58 53.58 53.56 53.57 54.5K
11:52 53.57 53.57 53.56 53.57 6.0K
11:53 53.57 53.57 53.56 53.55 14.2K
11:54 53.56 53.59 53.56 53.59 6.8K
11:55 53.58 53.58 53.54 53.55 75.0K
11:56 53.55 53.55 53.52 53.53 11.7K
11:57 53.53 53.54 53.53 53.54 5.5K
11:58 53.54 53.55 53.54 53.55 4.8K
11:59 53.56 53.57 53.54 53.56 8.7K
12:00 53.56 53.57 53.55 53.57 16.9K
12:01 53.57 53.59 53.57 53.58 8.4K
12:02 53.57 53.58 53.57 53.58 3.8K
12:03 53.56 53.56 53.53 53.54 15.7K
12:04 53.55 53.56 53.55 53.56 4.9K
12:05 53.56 53.57 53.56 53.57 7.9K
12:06 53.57 53.58 53.57 53.58 9.0K
12:07 53.58 53.59 53.58 53.58 10.3K
12:08 53.59 53.59 53.57 53.57 4.5K
12:09 53.57 53.59 53.57 53.58 41.5K
12:10 53.58 53.59 53.56 53.56 23.0K
12:11 53.56 53.56 53.54 53.55 9.2K
12:12 53.54 53.56 53.54 53.55 4.3K
12:13 53.56 53.56 53.53 53.54 25.0K
12:14 53.54 53.54 53.53 53.54 5.6K
12:15 53.54 53.54 53.53 53.54 16.2K
12:16 53.53 53.57 53.53 53.56 28.6K
12:17 53.56 53.56 53.53 53.54 8.6K
12:18 53.54 53.54 53.54 53.54 11.6K
12:19 53.54 53.55 53.53 53.55 8.3K
12:20 53.55 53.55 53.54 53.54 11.3K
12:21 53.54 53.54 53.51 53.51 5.1K
12:22 53.52 53.52 53.51 53.51 2.4K
12:23 53.51 53.51 53.50 53.51 148.8K
12:24 53.50 53.51 53.49 53.50 8.1K
12:25 53.51 53.51 53.51 53.50 5.4K
12:26 53.51 53.51 53.50 53.51 73.7K
12:27 53.51 53.52 53.51 53.51 170.8K
12:28 53.51 53.51 53.50 53.50 23.6K
12:29 53.50 53.51 53.49 53.50 20.3K
12:30 53.50 53.51 53.50 53.51 8.4K
12:31 53.51 53.51 53.50 53.50 4.2K
12:32 53.51 53.53 53.50 53.52 15.9K
12:33 53.52 53.53 53.51 53.53 53.7K
12:34 53.53 53.54 53.50 53.51 12.3K
12:35 53.51 53.51 53.50 53.51 5.4K
12:36 53.50 53.52 53.50 53.51 22.1K
12:37 53.50 53.52 53.50 53.52 11.5K
12:38 53.52 53.52 53.50 53.52 6.7K
12:39 53.53 53.53 53.52 53.53 16.0K
12:40 53.53 53.54 53.52 53.53 3.2K
12:41 53.53 53.54 53.53 53.54 4.5K
12:42 53.55 53.55 53.54 53.55 5.6K
12:43 53.55 53.58 53.55 53.58 5.2K
12:44 53.58 53.59 53.58 53.58 33.9K
12:45 53.59 53.59 53.57 53.59 18.4K
12:46 53.57 53.59 53.57 53.57 18.0K
12:47 53.57 53.58 53.57 53.58 3.6K
12:48 53.58 53.58 53.57 53.58 26.3K
12:49 53.57 53.58 53.57 53.58 116.2K
12:50 53.58 53.60 53.58 53.59 6.3K
12:51 53.59 53.60 53.58 53.60 5.1K
12:52 53.60 53.61 53.60 53.61 8.1K
12:53 53.60 53.60 53.59 53.59 5.4K
12:54 53.60 53.60 53.59 53.60 133.4K
12:55 53.59 53.60 53.59 53.59 26.5K
12:56 53.59 53.59 53.58 53.59 6.9K
12:57 53.59 53.59 53.59 53.58 17.5K
12:58 53.58 53.58 53.57 53.57 11.0K
12:59 53.58 53.58 53.57 53.58 8.3K
13:00 53.58 53.58 53.56 53.56 16.2K
13:01 53.56 53.57 53.56 53.57 3.5K
13:02 53.56 53.57 53.55 53.56 18.1K
13:03 53.55 53.55 53.53 53.55 14.8K
13:04 53.55 53.56 53.54 53.54 9.5K
13:05 53.53 53.54 53.52 53.53 6.9K
13:06 53.54 53.54 53.53 53.54 2.0K
13:07 53.53 53.55 53.53 53.55 8.1K
13:08 53.54 53.55 53.53 53.54 11.2K
13:09 53.54 53.54 53.52 53.52 4.8K
13:10 53.51 53.51 53.51 53.51 2.8K
13:11 53.51 53.51 53.50 53.51 3.6K
13:12 53.52 53.52 53.50 53.51 2.6K
13:13 53.52 53.52 53.51 53.52 21.5K
13:14 53.51 53.52 53.51 53.51 8.3K
13:15 53.52 53.53 53.52 53.53 8.1K
13:16 53.53 53.53 53.51 53.51 20.5K
13:17 53.51 53.52 53.50 53.52 4.8K
13:18 53.52 53.53 53.51 53.53 5.4K
13:19 53.53 53.53 53.52 53.52 3.2K
13:20 53.52 53.53 53.51 53.51 8.7K
13:21 53.51 53.52 53.50 53.50 23.6K
13:22 53.51 53.53 53.51 53.52 7.2K
13:23 53.52 53.53 53.52 53.53 6.6K
13:24 53.53 53.54 53.53 53.53 32.5K
13:25 53.51 53.51 53.49 53.49 3.9K
13:26 53.50 53.52 53.50 53.52 15.2K
13:27 53.51 53.51 53.50 53.50 4.9K
13:28 53.50 53.50 53.49 53.49 5.5K
13:29 53.51 53.51 53.48 53.48 50.4K
13:30 53.50 53.51 53.50 53.50 18.6K
13:31 53.51 53.51 53.50 53.51 2.1K
13:32 53.51 53.52 53.51 53.51 19.5K
13:33 53.51 53.51 53.47 53.47 11.3K
13:34 53.47 53.47 53.45 53.45 6.4K
13:35 53.44 53.45 53.44 53.45 7.2K
13:36 53.44 53.45 53.43 53.43 9.0K
13:37 53.44 53.45 53.43 53.45 60.4K
13:38 53.45 53.47 53.45 53.47 6.8K
13:39 53.47 53.47 53.46 53.46 3.4K
13:40 53.47 53.47 53.46 53.46 9.8K
13:41 53.46 53.46 53.45 53.46 117.4K
13:42 53.45 53.46 53.45 53.45 7.8K
13:43 53.46 53.46 53.45 53.46 53.8K
13:44 53.46 53.46 53.44 53.46 9.0K
13:45 53.46 53.46 53.45 53.46 6.6K
13:46 53.45 53.45 53.44 53.44 5.6K
13:47 53.44 53.45 53.43 53.44 4.3K
13:48 53.45 53.46 53.44 53.46 24.8K
13:49 53.47 53.48 53.47 53.47 3.6K
13:50 53.47 53.47 53.46 53.47 16.0K
13:51 53.47 53.48 53.47 53.48 4.6K
13:52 53.48 53.49 53.47 53.47 12.6K
13:53 53.48 53.49 53.48 53.49 5.8K
13:54 53.49 53.50 53.48 53.49 6.3K
13:55 53.49 53.49 53.47 53.48 7.5K
13:56 53.49 53.49 53.46 53.47 7.9K
13:57 53.47 53.47 53.45 53.45 7.3K
13:58 53.45 53.46 53.45 53.45 38.7K
13:59 53.44 53.45 53.44 53.44 10.5K
14:00 53.44 53.45 53.43 53.45 7.7K
14:01 53.46 53.47 53.46 53.47 10.8K
14:02 53.47 53.47 53.45 53.46 35.4K
14:03 53.45 53.46 53.44 53.44 41.7K
14:04 53.44 53.45 53.44 53.45 3.7K
14:05 53.45 53.46 53.45 53.45 27.4K
14:06 53.45 53.46 53.45 53.46 48.3K
14:07 53.46 53.48 53.46 53.48 33.6K
14:08 53.48 53.49 53.48 53.49 85.8K
14:09 53.49 53.50 53.48 53.50 40.8K
14:10 53.50 53.51 53.49 53.51 63.5K
14:11 53.51 53.51 53.48 53.49 81.5K
14:12 53.49 53.50 53.49 53.50 55.4K
14:13 53.49 53.50 53.49 53.50 32.8K
14:14 53.50 53.51 53.50 53.50 56.6K
14:15 53.50 53.51 53.50 53.51 64.4K
14:16 53.51 53.52 53.51 53.52 97.2K
14:17 53.51 53.52 53.51 53.51 67.4K
14:18 53.52 53.52 53.52 53.52 53.3K
14:19 53.52 53.52 53.51 53.51 57.4K
14:20 53.51 53.52 53.51 53.52 59.7K
14:21 53.52 53.52 53.51 53.52 72.6K
14:22 53.52 53.52 53.52 53.52 33.3K
14:23 53.51 53.52 53.48 53.48 71.5K
14:24 53.49 53.49 53.49 53.49 54.6K
14:25 53.48 53.50 53.48 53.49 108.7K
14:26 53.49 53.49 53.46 53.46 44.4K
14:27 53.47 53.48 53.47 53.48 81.3K
14:28 53.48 53.49 53.48 53.48 187.6K
14:29 53.48 53.48 53.47 53.48 119.9K
14:30 53.47 53.49 53.47 53.49 26.7K
14:31 53.49 53.50 53.48 53.49 29.5K
14:32 53.50 53.51 53.50 53.50 5.7K
14:33 53.51 53.51 53.50 53.51 16.2K
14:34 53.51 53.51 53.50 53.51 1,053.6K
14:35 53.51 53.51 53.51 53.51 19.2K
14:36 53.51 53.51 53.51 53.51 4.3K
14:37 53.51 53.51 53.50 53.51 24.1K
14:38 53.51 53.52 53.51 53.52 16.5K
14:39 53.51 53.51 53.50 53.49 26.9K
14:40 53.50 53.51 53.50 53.51 9.4K
14:41 53.50 53.51 53.50 53.50 26.0K
14:42 53.51 53.51 53.51 53.51 19.3K
14:43 53.51 53.52 53.51 53.52 9.1K
14:44 53.52 53.52 53.51 53.51 21.5K
14:45 53.52 53.52 53.50 53.51 21.1K
14:46 53.50 53.52 53.50 53.52 10.7K
14:47 53.51 53.52 53.51 53.51 8.4K
14:48 53.52 53.52 53.51 53.51 3.1K
14:49 53.51 53.52 53.51 53.51 147.3K
14:50 53.51 53.51 53.49 53.50 30.0K
14:51 53.50 53.50 53.49 53.50 10.6K
14:52 53.50 53.50 53.49 53.50 9.4K
14:53 53.50 53.53 53.50 53.53 15.6K
14:54 53.52 53.53 53.50 53.50 10.1K
14:55 53.50 53.51 53.50 53.51 21.9K
14:56 53.51 53.51 53.49 53.49 29.1K
14:57 53.49 53.50 53.49 53.50 9.0K
14:58 53.50 53.50 53.50 53.50 46.4K
14:59 53.49 53.50 53.48 53.48 64.2K
15:00 53.48 53.49 53.48 53.48 82.3K
15:01 53.47 53.48 53.46 53.47 92.3K
15:02 53.47 53.47 53.45 53.46 182.9K
15:03 53.46 53.47 53.45 53.46 13.9K
15:04 53.47 53.47 53.46 53.47 29.1K
15:05 53.47 53.47 53.46 53.46 8.2K
15:06 53.45 53.45 53.44 53.44 5.2K
15:07 53.45 53.46 53.44 53.44 10.3K
15:08 53.43 53.45 53.43 53.45 7.1K
15:09 53.45 53.45 53.44 53.44 19.0K
15:10 53.45 53.45 53.45 53.45 2.4K
15:11 53.45 53.45 53.44 53.45 17.4K
15:12 53.45 53.46 53.45 53.46 18.1K
15:13 53.46 53.46 53.45 53.45 89.0K
15:14 53.45 53.46 53.45 53.46 36.0K
15:15 53.46 53.47 53.46 53.47 18.1K
15:16 53.47 53.48 53.46 53.47 11.0K
15:17 53.47 53.47 53.47 53.47 20.4K
15:18 53.46 53.47 53.46 53.46 13.3K
15:19 53.47 53.47 53.45 53.47 11.8K
15:20 53.47 53.50 53.47 53.50 19.9K
15:21 53.50 53.52 53.50 53.51 111.3K
15:22 53.51 53.51 53.50 53.51 42.9K
15:23 53.51 53.51 53.49 53.50 13.7K
15:24 53.50 53.51 53.50 53.50 21.7K
15:25 53.50 53.52 53.50 53.52 32.3K
15:26 53.53 53.53 53.50 53.50 16.2K
15:27 53.48 53.49 53.48 53.49 22.3K
15:28 53.50 53.50 53.49 53.49 24.4K
15:29 53.50 53.50 53.50 53.50 87.2K
15:30 53.50 53.51 53.50 53.51 5.8K
15:31 53.51 53.52 53.50 53.52 25.8K
15:32 53.52 53.52 53.50 53.50 11.3K
15:33 53.51 53.51 53.49 53.50 18.4K
15:34 53.50 53.51 53.49 53.50 22.8K
15:35 53.51 53.51 53.48 53.48 42.9K
15:36 53.47 53.48 53.46 53.48 22.9K
15:37 53.48 53.48 53.48 53.48 24.5K
15:38 53.47 53.47 53.46 53.47 19.5K
15:39 53.46 53.47 53.46 53.46 29.4K
15:40 53.46 53.46 53.45 53.45 21.8K
15:41 53.46 53.46 53.45 53.45 4.1K
15:42 53.45 53.46 53.44 53.45 21.9K
15:43 53.45 53.47 53.45 53.47 19.0K
15:44 53.47 53.47 53.45 53.46 126.7K
15:45 53.46 53.46 53.43 53.43 54.7K
15:46 53.44 53.44 53.43 53.44 15.4K
15:47 53.43 53.44 53.43 53.43 24.6K
15:48 53.44 53.44 53.43 53.43 9.2K
15:49 53.43 53.44 53.43 53.44 40.0K
15:50 53.43 53.43 53.39 53.40 32.6K
15:51 53.40 53.42 53.39 53.40 84.9K
15:52 53.41 53.41 53.38 53.38 40.4K
15:53 53.39 53.41 53.39 53.41 33.8K
15:54 53.40 53.41 53.39 53.40 31.2K
15:55 53.39 53.39 53.35 53.36 32.6K
15:56 53.36 53.37 53.36 53.36 39.4K
15:57 53.35 53.37 53.35 53.36 42.3K
15:58 53.36 53.37 53.35 53.37 61.6K
15:59 53.36 53.37 53.33 53.33 2,041.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available