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 53.79 53.76 53.77 117.5K
09:31 53.77 53.78 53.76 53.76 46.0K
09:32 53.76 53.76 53.75 53.75 8.1K
09:33 53.75 53.75 53.75 53.75 18.8K
09:34 53.75 53.75 53.74 53.75 15.4K
09:35 53.75 53.75 53.73 53.73 25.5K
09:36 53.74 53.74 53.73 53.74 14.6K
09:37 53.74 53.75 53.74 53.75 17.0K
09:38 53.76 53.76 53.75 53.76 13.7K
09:39 53.75 53.75 53.74 53.75 16.7K
09:40 53.75 53.75 53.73 53.73 3.4K
09:41 53.74 53.74 53.71 53.72 9.7K
09:42 53.71 53.73 53.71 53.72 3.1K
09:43 53.72 53.73 53.72 53.73 6.6K
09:44 53.73 53.73 53.71 53.72 6.7K
09:45 53.72 53.74 53.72 53.74 28.5K
09:46 53.73 53.73 53.73 53.73 10.5K
09:47 53.73 53.75 53.73 53.75 7.1K
09:48 53.74 53.77 53.74 53.77 8.9K
09:49 53.76 53.76 53.75 53.76 6.3K
09:50 53.75 53.75 53.73 53.74 12.1K
09:51 53.73 53.75 53.73 53.74 2.4K
09:52 53.74 53.74 53.72 53.72 9.6K
09:53 53.71 53.73 53.71 53.73 19.6K
09:54 53.72 53.73 53.72 53.73 9.4K
09:55 53.74 53.74 53.73 53.74 10.8K
09:56 53.72 53.73 53.72 53.73 11.5K
09:57 53.72 53.73 53.71 53.73 8.4K
09:58 53.73 53.75 53.72 53.75 65.3K
09:59 53.75 53.75 53.75 53.75 2.1K
10:00 53.75 53.75 53.74 53.74 5.6K
10:01 53.73 53.74 53.73 53.74 24.6K
10:02 53.74 53.74 53.73 53.73 14.6K
10:03 53.74 53.74 53.72 53.73 11.9K
10:04 53.73 53.73 53.72 53.73 10.1K
10:05 53.73 53.73 53.72 53.72 14.4K
10:06 53.74 53.76 53.74 53.76 6.8K
10:07 53.76 53.76 53.75 53.75 6.3K
10:08 53.75 53.76 53.74 53.76 19.2K
10:09 53.76 53.76 53.76 53.76 29.4K
10:10 53.76 53.76 53.75 53.75 12.0K
10:11 53.74 53.74 53.71 53.71 5.9K
10:12 53.72 53.74 53.71 53.72 5.4K
10:13 53.72 53.72 53.72 53.71 18.2K
10:14 53.73 53.73 53.72 53.72 11.1K
10:15 53.72 53.72 53.70 53.71 10.8K
10:16 53.72 53.72 53.71 53.72 7.6K
10:17 53.72 53.72 53.72 53.72 12.9K
10:18 53.72 53.72 53.70 53.71 13.6K
10:19 53.71 53.71 53.69 53.69 29.6K
10:20 53.68 53.69 53.68 53.68 20.0K
10:21 53.68 53.69 53.68 53.69 11.2K
10:22 53.69 53.70 53.69 53.70 69.6K
10:23 53.70 53.70 53.69 53.70 9.7K
10:24 53.70 53.70 53.69 53.70 14.5K
10:25 53.70 53.72 53.70 53.71 16.8K
10:26 53.70 53.70 53.70 53.70 8.6K
10:27 53.68 53.70 53.68 53.69 34.0K
10:28 53.69 53.69 53.67 53.69 54.0K
10:29 53.69 53.70 53.69 53.69 8.8K
10:30 53.71 53.71 53.71 53.71 45.9K
10:31 53.72 53.73 53.72 53.73 17.0K
10:32 53.73 53.74 53.73 53.74 28.4K
10:33 53.74 53.75 53.73 53.74 13.1K
10:34 53.74 53.74 53.71 53.72 12.2K
10:35 53.70 53.70 53.69 53.69 2.7K
10:36 53.70 53.70 53.68 53.69 2.5K
10:37 53.68 53.68 53.67 53.66 4.0K
10:38 53.67 53.67 53.65 53.67 8.1K
10:39 53.66 53.67 53.66 53.67 2.4K
10:40 53.68 53.70 53.67 53.70 5.8K
10:41 53.70 53.70 53.67 53.67 13.7K
10:42 53.67 53.67 53.66 53.67 21.4K
10:43 53.68 53.69 53.67 53.68 5.9K
10:44 53.68 53.70 53.68 53.69 4.3K
10:45 53.70 53.70 53.69 53.70 3.2K
10:46 53.70 53.70 53.69 53.69 10.7K
10:47 53.68 53.69 53.68 53.68 3.4K
10:48 53.68 53.68 53.65 53.68 26.9K
10:49 53.70 53.70 53.69 53.70 23.2K
10:50 53.70 53.70 53.70 53.69 7.9K
10:51 53.68 53.70 53.67 53.70 15.5K
10:52 53.70 53.70 53.68 53.68 7.8K
10:53 53.67 53.67 53.66 53.66 3.5K
10:54 53.65 53.66 53.65 53.65 20.7K
10:55 53.65 53.67 53.65 53.67 8.1K
10:56 53.65 53.65 53.65 53.65 8.1K
10:57 53.66 53.67 53.66 53.66 10.4K
10:58 53.68 53.69 53.68 53.69 23.7K
10:59 53.70 53.70 53.67 53.67 10.7K
11:00 53.68 53.68 53.67 53.68 3.0K
11:01 53.68 53.68 53.67 53.67 5.9K
11:02 53.68 53.68 53.68 53.68 3.3K
11:03 53.69 53.69 53.67 53.68 10.5K
11:04 53.69 53.70 53.69 53.70 4.4K
11:05 53.70 53.71 53.70 53.71 8.2K
11:06 53.71 53.71 53.71 53.71 26.4K
11:07 53.71 53.71 53.70 53.70 4.1K
11:08 53.69 53.69 53.69 53.69 0.5K
11:09 53.69 53.69 53.68 53.69 7.0K
11:10 53.68 53.69 53.68 53.68 3.4K
11:11 53.67 53.68 53.66 53.68 18.9K
11:12 53.68 53.68 53.66 53.66 5.8K
11:13 53.66 53.67 53.66 53.66 8.2K
11:14 53.66 53.66 53.66 53.66 4.4K
11:15 53.67 53.67 53.65 53.65 9.0K
11:16 53.65 53.66 53.65 53.66 12.2K
11:17 53.66 53.66 53.64 53.65 4.3K
11:18 53.65 53.66 53.64 53.64 3.8K
11:19 53.64 53.64 53.63 53.63 6.9K
11:20 53.63 53.64 53.63 53.64 4.2K
11:21 53.63 53.63 53.62 53.62 1.9K
11:22 53.62 53.62 53.62 53.62 7.0K
11:23 53.61 53.62 53.61 53.62 3.2K
11:24 53.62 53.62 53.61 53.62 17.0K
11:25 53.62 53.63 53.61 53.62 7.0K
11:26 53.62 53.62 53.59 53.59 387.5K
11:27 53.61 53.62 53.61 53.61 12.5K
11:28 53.61 53.62 53.61 53.62 7.5K
11:29 53.62 53.64 53.62 53.63 21.1K
11:30 53.63 53.63 53.62 53.62 11.3K
11:31 53.61 53.62 53.61 53.61 13.1K
11:32 53.60 53.61 53.60 53.61 6.3K
11:33 53.61 53.62 53.61 53.61 21.1K
11:34 53.61 53.64 53.61 53.64 22.1K
11:35 53.65 53.65 53.64 53.65 9.3K
11:36 53.65 53.65 53.64 53.64 7.2K
11:37 53.64 53.65 53.64 53.65 9.5K
11:38 53.65 53.66 53.64 53.66 34.7K
11:39 53.66 53.66 53.65 53.65 17.9K
11:40 53.64 53.64 53.64 53.64 19.4K
11:41 53.64 53.65 53.63 53.64 24.6K
11:42 53.64 53.66 53.64 53.66 13.6K
11:43 53.65 53.66 53.65 53.66 6.9K
11:44 53.67 53.67 53.65 53.65 23.3K
11:45 53.65 53.66 53.64 53.64 16.4K
11:46 53.65 53.66 53.65 53.65 35.0K
11:47 53.66 53.66 53.64 53.64 6.4K
11:48 53.65 53.66 53.65 53.66 5.0K
11:49 53.64 53.67 53.64 53.67 5.6K
11:50 53.66 53.69 53.66 53.68 27.6K
11:51 53.69 53.69 53.69 53.69 8.2K
11:52 53.69 53.70 53.69 53.70 12.3K
11:53 53.71 53.71 53.70 53.70 8.9K
11:54 53.71 53.71 53.71 53.71 9.3K
11:55 53.70 53.70 53.70 53.69 10.3K
11:56 53.69 53.69 53.68 53.69 10.1K
11:57 53.69 53.70 53.69 53.69 24.1K
11:58 53.69 53.70 53.69 53.70 25.2K
11:59 53.70 53.71 53.69 53.71 5.3K
12:00 53.70 53.71 53.70 53.71 26.1K
12:01 53.70 53.72 53.70 53.71 4.7K
12:02 53.72 53.72 53.71 53.71 12.6K
12:03 53.70 53.70 53.68 53.67 52.8K
12:04 53.67 53.67 53.63 53.63 8.1K
12:05 53.63 53.64 53.63 53.64 14.1K
12:06 53.64 53.64 53.63 53.64 9.3K
12:07 53.65 53.65 53.63 53.64 21.4K
12:08 53.63 53.63 53.62 53.62 4.9K
12:09 53.61 53.62 53.61 53.62 18.0K
12:10 53.62 53.62 53.62 53.61 16.6K
12:11 53.61 53.61 53.60 53.60 13.4K
12:12 53.59 53.60 53.58 53.60 9.8K
12:13 53.60 53.61 53.60 53.61 18.9K
12:14 53.61 53.62 53.61 53.62 6.2K
12:15 53.63 53.64 53.63 53.64 12.7K
12:16 53.64 53.64 53.62 53.62 24.4K
12:17 53.62 53.62 53.62 53.62 13.2K
12:18 53.63 53.63 53.62 53.63 10.4K
12:19 53.63 53.64 53.63 53.63 67.7K
12:20 53.63 53.64 53.63 53.64 25.6K
12:21 53.64 53.64 53.63 53.63 4.5K
12:22 53.64 53.64 53.63 53.63 9.9K
12:23 53.63 53.65 53.63 53.64 8.1K
12:24 53.63 53.64 53.63 53.63 101.7K
12:25 53.63 53.63 53.62 53.62 22.1K
12:26 53.62 53.62 53.59 53.61 34.3K
12:27 53.60 53.60 53.60 53.60 13.0K
12:28 53.60 53.60 53.59 53.59 5.1K
12:29 53.59 53.59 53.58 53.59 80.7K
12:30 53.58 53.59 53.58 53.59 20.2K
12:31 53.59 53.60 53.57 53.58 52.9K
12:32 53.57 53.58 53.57 53.57 7.2K
12:33 53.57 53.57 53.56 53.57 16.6K
12:34 53.57 53.57 53.57 53.57 2.5K
12:35 53.57 53.59 53.57 53.59 24.6K
12:36 53.59 53.61 53.58 53.60 13.4K
12:37 53.60 53.61 53.60 53.61 8.9K
12:38 53.62 53.62 53.61 53.61 6.9K
12:39 53.60 53.60 53.58 53.58 8.6K
12:40 53.58 53.59 53.58 53.59 7.5K
12:41 53.58 53.58 53.57 53.58 5.6K
12:42 53.58 53.58 53.57 53.58 22.2K
12:43 53.58 53.58 53.57 53.57 4.8K
12:44 53.57 53.57 53.56 53.56 71.6K
12:45 53.56 53.56 53.54 53.54 13.0K
12:46 53.55 53.55 53.54 53.55 7.5K
12:47 53.55 53.56 53.55 53.56 16.4K
12:48 53.55 53.56 53.55 53.54 3.7K
12:49 53.54 53.54 53.53 53.53 36.8K
12:50 53.54 53.55 53.54 53.54 24.4K
12:51 53.54 53.55 53.54 53.55 6.7K
12:52 53.56 53.56 53.53 53.54 7.9K
12:53 53.54 53.54 53.54 53.54 1.5K
12:54 53.55 53.56 53.55 53.56 23.5K
12:55 53.55 53.57 53.54 53.55 20.8K
12:56 53.54 53.55 53.54 53.55 154.7K
12:57 53.54 53.54 53.53 53.53 9.3K
12:58 53.52 53.53 53.52 53.53 7.5K
12:59 53.53 53.53 53.52 53.53 13.5K
13:00 53.53 53.53 53.51 53.52 5.5K
13:01 53.52 53.53 53.52 53.53 3.9K
13:02 53.53 53.54 53.53 53.53 1.0K
13:03 53.53 53.54 53.53 53.54 10.6K
13:04 53.54 53.54 53.52 53.52 4.5K
13:05 53.53 53.53 53.51 53.51 12.9K
13:06 53.52 53.53 53.52 53.53 2.1K
13:07 53.53 53.54 53.53 53.54 14.0K
13:08 53.54 53.54 53.53 53.53 2.5K
13:09 53.54 53.55 53.54 53.55 5.6K
13:10 53.55 53.57 53.55 53.57 5.2K
13:11 53.57 53.57 53.55 53.55 47.5K
13:12 53.56 53.56 53.55 53.56 1.5K
13:13 53.56 53.56 53.55 53.56 24.8K
13:14 53.55 53.55 53.54 53.54 11.1K
13:15 53.54 53.55 53.53 53.55 9.5K
13:16 53.55 53.57 53.55 53.57 3.8K
13:17 53.57 53.58 53.57 53.58 6.8K
13:18 53.59 53.59 53.58 53.58 6.1K
13:19 53.59 53.59 53.58 53.58 5.8K
13:20 53.59 53.59 53.58 53.58 19.9K
13:21 53.58 53.58 53.57 53.58 4.9K
13:22 53.58 53.59 53.52 53.57 322.0K
13:23 53.58 53.60 53.58 53.59 18.2K
13:24 53.58 53.59 53.58 53.59 15.0K
13:25 53.60 53.61 53.60 53.61 7.4K
13:26 53.62 53.62 53.61 53.62 18.4K
13:27 53.62 53.62 53.60 53.60 30.0K
13:28 53.61 53.61 53.60 53.60 14.1K
13:29 53.60 53.60 53.60 53.59 16.5K
13:30 53.60 53.61 53.60 53.60 28.0K
13:31 53.60 53.60 53.59 53.60 10.5K
13:32 53.59 53.60 53.59 53.59 9.3K
13:33 53.60 53.61 53.60 53.60 16.9K
13:34 53.61 53.62 53.61 53.62 4.3K
13:35 53.62 53.63 53.62 53.63 10.5K
13:36 53.63 53.64 53.63 53.64 6.5K
13:37 53.64 53.64 53.63 53.64 10.5K
13:38 53.63 53.63 53.61 53.63 96.1K
13:39 53.63 53.64 53.63 53.64 1.2K
13:40 53.64 53.64 53.64 53.63 20.1K
13:41 53.65 53.65 53.65 53.64 64.7K
13:42 53.65 53.67 53.65 53.67 13.9K
13:43 53.67 53.67 53.67 53.67 21.0K
13:44 53.68 53.68 53.68 53.68 50.4K
13:45 53.68 53.68 53.67 53.67 108.3K
13:46 53.67 53.68 53.67 53.68 7.3K
13:47 53.68 53.68 53.68 53.68 4.0K
13:48 53.67 53.68 53.67 53.68 22.7K
13:49 53.67 53.68 53.67 53.68 6.7K
13:50 53.68 53.68 53.67 53.67 125.1K
13:51 53.67 53.67 53.66 53.66 47.8K
13:52 53.66 53.66 53.66 53.66 9.6K
13:53 53.66 53.68 53.65 53.68 61.0K
13:54 53.68 53.68 53.67 53.68 19.2K
13:55 53.68 53.68 53.68 53.68 49.4K
13:56 53.68 53.68 53.68 53.68 5.6K
13:57 53.68 53.69 53.68 53.69 15.0K
13:58 53.70 53.70 53.70 53.70 17.5K
13:59 53.70 53.70 53.69 53.69 110.7K
14:00 53.69 53.69 53.69 53.69 20.7K
14:01 53.70 53.70 53.70 53.70 5.8K
14:02 53.69 53.70 53.69 53.70 4.7K
14:03 53.70 53.70 53.70 53.70 43.6K
14:04 53.70 53.70 53.69 53.69 90.9K
14:05 53.69 53.69 53.68 53.68 30.7K
14:06 53.68 53.69 53.67 53.69 50.7K
14:07 53.69 53.69 53.69 53.69 24.9K
14:08 53.69 53.69 53.68 53.69 28.2K
14:09 53.69 53.69 53.67 53.67 85.5K
14:10 53.67 53.67 53.66 53.67 14.2K
14:11 53.67 53.67 53.67 53.66 4.9K
14:12 53.67 53.67 53.66 53.67 8.7K
14:13 53.67 53.68 53.66 53.68 129.2K
14:14 53.68 53.68 53.67 53.67 61.8K
14:15 53.66 53.67 53.66 53.67 15.6K
14:16 53.67 53.67 53.67 53.67 12.9K
14:17 53.66 53.66 53.64 53.65 46.1K
14:18 53.64 53.64 53.63 53.64 73.8K
14:19 53.64 53.64 53.63 53.64 34.2K
14:20 53.64 53.65 53.64 53.65 40.8K
14:21 53.65 53.66 53.64 53.65 63.1K
14:22 53.64 53.65 53.64 53.65 33.2K
14:23 53.65 53.65 53.64 53.64 4.4K
14:24 53.65 53.66 53.65 53.65 34.0K
14:25 53.64 53.66 53.64 53.66 16.5K
14:26 53.66 53.66 53.64 53.64 52.4K
14:27 53.65 53.65 53.65 53.65 33.7K
14:28 53.65 53.65 53.65 53.65 22.1K
14:29 53.65 53.65 53.65 53.65 71.6K
14:30 53.65 53.65 53.64 53.64 80.1K
14:31 53.64 53.66 53.64 53.66 65.6K
14:32 53.66 53.67 53.66 53.67 4.2K
14:33 53.67 53.67 53.67 53.67 7.0K
14:34 53.67 53.67 53.66 53.67 41.4K
14:35 53.66 53.66 53.65 53.65 77.4K
14:36 53.65 53.65 53.64 53.65 8.1K
14:37 53.64 53.66 53.64 53.66 44.0K
14:38 53.66 53.66 53.65 53.65 30.4K
14:39 53.65 53.65 53.65 53.65 79.2K
14:40 53.65 53.66 53.65 53.66 16.1K
14:41 53.66 53.66 53.65 53.65 31.8K
14:42 53.64 53.65 53.64 53.65 42.3K
14:43 53.65 53.65 53.64 53.65 4.4K
14:44 53.65 53.65 53.64 53.65 62.8K
14:45 53.65 53.65 53.64 53.65 43.5K
14:46 53.65 53.66 53.65 53.66 51.6K
14:47 53.66 53.66 53.66 53.66 23.9K
14:48 53.67 53.67 53.66 53.66 25.9K
14:49 53.66 53.66 53.66 53.66 6.6K
14:50 53.66 53.67 53.66 53.67 26.1K
14:51 53.67 53.67 53.66 53.66 85.2K
14:52 53.66 53.66 53.66 53.66 35.3K
14:53 53.66 53.66 53.66 53.66 30.7K
14:54 53.66 53.66 53.66 53.66 2.6K
14:55 53.66 53.66 53.65 53.66 20.0K
14:56 53.66 53.67 53.66 53.67 30.4K
14:57 53.67 53.68 53.67 53.68 47.3K
14:58 53.68 53.68 53.67 53.68 20.8K
14:59 53.68 53.68 53.68 53.68 35.3K
15:00 53.68 53.68 53.67 53.68 25.2K
15:01 53.68 53.68 53.67 53.68 132.0K
15:02 53.67 53.68 53.67 53.68 46.5K
15:03 53.67 53.68 53.67 53.68 15.8K
15:04 53.68 53.68 53.68 53.68 12.5K
15:05 53.68 53.68 53.68 53.68 12.7K
15:06 53.68 53.68 53.68 53.68 35.4K
15:07 53.68 53.68 53.67 53.68 24.5K
15:08 53.68 53.69 53.68 53.69 82.0K
15:09 53.69 53.69 53.69 53.69 2.7K
15:10 53.70 53.70 53.70 53.70 25.5K
15:11 53.70 53.70 53.70 53.70 45.6K
15:12 53.70 53.70 53.69 53.70 66.4K
15:13 53.70 53.70 53.69 53.69 29.3K
15:14 53.68 53.69 53.67 53.68 60.5K
15:15 53.69 53.69 53.68 53.68 29.1K
15:16 53.68 53.68 53.66 53.68 44.5K
15:17 53.68 53.68 53.68 53.68 24.9K
15:18 53.67 53.68 53.67 53.67 27.9K
15:19 53.68 53.68 53.67 53.68 5.5K
15:20 53.68 53.68 53.68 53.68 18.0K
15:21 53.68 53.68 53.66 53.66 43.4K
15:22 53.66 53.66 53.65 53.66 12.5K
15:23 53.66 53.66 53.65 53.66 7.8K
15:24 53.66 53.66 53.66 53.66 16.1K
15:25 53.65 53.66 53.64 53.65 59.5K
15:26 53.64 53.65 53.64 53.65 7.3K
15:27 53.65 53.65 53.65 53.65 8.4K
15:28 53.65 53.65 53.65 53.65 18.1K
15:29 53.65 53.65 53.64 53.64 65.7K
15:30 53.63 53.64 53.61 53.61 27.6K
15:31 53.60 53.61 53.60 53.61 604.7K
15:32 53.61 53.62 53.60 53.62 16.9K
15:33 53.61 53.63 53.61 53.63 51.1K
15:34 53.62 53.62 53.61 53.62 51.6K
15:35 53.63 53.63 53.63 53.62 29.6K
15:36 53.62 53.62 53.62 53.62 4.0K
15:37 53.62 53.62 53.60 53.61 36.6K
15:38 53.60 53.61 53.60 53.60 12.1K
15:39 53.61 53.61 53.60 53.60 7.4K
15:40 53.61 53.61 53.60 53.61 1.5K
15:41 53.60 53.61 53.60 53.61 32.3K
15:42 53.61 53.62 53.60 53.62 39.2K
15:43 53.62 53.62 53.61 53.62 8.8K
15:44 53.62 53.62 53.62 53.62 35.3K
15:45 53.62 53.62 53.61 53.61 50.7K
15:46 53.61 53.61 53.59 53.61 133.6K
15:47 53.61 53.61 53.61 53.61 7.6K
15:48 53.60 53.61 53.60 53.61 18.4K
15:49 53.61 53.61 53.59 53.61 47.9K
15:50 53.61 53.64 53.61 53.64 79.7K
15:51 53.64 53.64 53.63 53.63 66.9K
15:52 53.63 53.64 53.63 53.64 38.4K
15:53 53.64 53.66 53.64 53.66 39.4K
15:54 53.66 53.66 53.65 53.66 41.2K
15:55 53.66 53.66 53.64 53.65 80.2K
15:56 53.63 53.65 53.63 53.65 934.0K
15:57 53.65 53.65 53.64 53.64 17.4K
15:58 53.65 53.67 53.65 53.67 170.2K
15:59 53.67 53.68 53.66 53.68 392.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available