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 53.80 53.84 53.80 53.80 351.8K
09:31 53.81 53.81 53.78 53.80 39.8K
09:32 53.80 53.81 53.77 53.80 34.1K
09:33 53.81 53.81 53.78 53.78 48.1K
09:34 53.79 53.79 53.76 53.77 29.2K
09:35 53.78 53.78 53.75 53.75 29.8K
09:36 53.76 53.77 53.75 53.76 63.0K
09:37 53.74 53.76 53.74 53.75 5.4K
09:38 53.75 53.75 53.71 53.71 19.2K
09:39 53.71 53.75 53.71 53.75 10.1K
09:40 53.75 53.75 53.72 53.75 17.8K
09:41 53.76 53.77 53.76 53.76 8.4K
09:42 53.75 53.75 53.73 53.73 19.1K
09:43 53.73 53.74 53.72 53.74 11.3K
09:44 53.75 53.75 53.71 53.72 15.8K
09:45 53.73 53.73 53.72 53.73 6.7K
09:46 53.71 53.71 53.68 53.69 18.3K
09:47 53.68 53.68 53.66 53.68 3.4K
09:48 53.68 53.70 53.68 53.68 39.4K
09:49 53.68 53.68 53.67 53.67 5.7K
09:50 53.67 53.67 53.66 53.66 14.7K
09:51 53.67 53.69 53.67 53.69 21.5K
09:52 53.69 53.70 53.69 53.70 27.8K
09:53 53.71 53.72 53.69 53.71 49.7K
09:54 53.70 53.71 53.69 53.69 105.6K
09:55 53.69 53.69 53.65 53.65 54.2K
09:56 53.65 53.65 53.64 53.65 17.8K
09:57 53.64 53.65 53.63 53.65 28.6K
09:58 53.64 53.65 53.62 53.63 7.4K
09:59 53.62 53.64 53.62 53.64 13.7K
10:00 53.64 53.65 53.63 53.63 54.7K
10:01 53.62 53.65 53.61 53.65 75.4K
10:02 53.65 53.69 53.65 53.67 47.6K
10:03 53.68 53.68 53.66 53.68 20.1K
10:04 53.70 53.70 53.69 53.69 28.8K
10:05 53.70 53.73 53.70 53.73 32.2K
10:06 53.73 53.73 53.71 53.73 6.1K
10:07 53.73 53.74 53.72 53.73 22.1K
10:08 53.73 53.74 53.73 53.73 16.0K
10:09 53.73 53.73 53.72 53.72 18.2K
10:10 53.71 53.72 53.71 53.72 31.3K
10:11 53.72 53.73 53.72 53.72 8.8K
10:12 53.72 53.74 53.72 53.74 884.3K
10:13 53.73 53.73 53.71 53.72 137.5K
10:14 53.71 53.71 53.70 53.70 6.6K
10:15 53.70 53.72 53.70 53.72 13.6K
10:16 53.72 53.74 53.72 53.73 17.2K
10:17 53.73 53.75 53.73 53.75 329.6K
10:18 53.74 53.74 53.73 53.74 14.5K
10:19 53.74 53.74 53.74 53.74 4.9K
10:20 53.73 53.73 53.70 53.70 10.5K
10:21 53.70 53.70 53.66 53.66 9.9K
10:22 53.66 53.67 53.66 53.67 25.3K
10:23 53.68 53.68 53.66 53.68 9.1K
10:24 53.68 53.69 53.67 53.69 4.6K
10:25 53.68 53.68 53.66 53.68 33.4K
10:26 53.68 53.68 53.63 53.63 13.0K
10:27 53.63 53.65 53.63 53.64 939.9K
10:28 53.64 53.64 53.61 53.64 21.9K
10:29 53.63 53.64 53.63 53.64 5.2K
10:30 53.62 53.62 53.59 53.60 19.3K
10:31 53.58 53.58 53.53 53.56 20.5K
10:32 53.57 53.60 53.56 53.59 9.9K
10:33 53.60 53.61 53.59 53.61 16.2K
10:34 53.59 53.60 53.58 53.60 6.2K
10:35 53.60 53.61 53.60 53.61 6.0K
10:36 53.62 53.63 53.62 53.63 16.7K
10:37 53.63 53.63 53.61 53.61 45.6K
10:38 53.64 53.66 53.64 53.66 22.8K
10:39 53.67 53.69 53.67 53.69 13.3K
10:40 53.69 53.72 53.68 53.72 15.2K
10:41 53.72 53.74 53.72 53.73 25.9K
10:42 53.73 53.73 53.72 53.73 40.2K
10:43 53.73 53.75 53.73 53.73 21.6K
10:44 53.75 53.75 53.74 53.75 24.6K
10:45 53.77 53.77 53.76 53.77 9.9K
10:46 53.77 53.77 53.76 53.77 30.1K
10:47 53.77 53.77 53.75 53.75 15.8K
10:48 53.75 53.76 53.75 53.76 27.8K
10:49 53.76 53.78 53.76 53.77 18.4K
10:50 53.77 53.77 53.75 53.76 25.4K
10:51 53.76 53.76 53.75 53.76 7.0K
10:52 53.76 53.77 53.76 53.76 20.0K
10:53 53.76 53.77 53.76 53.77 137.6K
10:54 53.78 53.78 53.76 53.78 29.9K
10:55 53.79 53.79 53.76 53.77 24.6K
10:56 53.76 53.76 53.75 53.75 14.9K
10:57 53.75 53.75 53.74 53.74 36.9K
10:58 53.75 53.75 53.75 53.75 8.3K
10:59 53.75 53.75 53.74 53.75 8.4K
11:00 53.75 53.75 53.73 53.73 21.2K
11:01 53.74 53.77 53.74 53.77 11.2K
11:02 53.78 53.78 53.75 53.78 41.5K
11:03 53.79 53.80 53.79 53.80 4.6K
11:04 53.80 53.80 53.79 53.80 29.1K
11:05 53.81 53.82 53.80 53.81 7.4K
11:06 53.81 53.81 53.78 53.79 8.4K
11:07 53.80 53.82 53.80 53.80 34.3K
11:08 53.79 53.81 53.79 53.80 20.1K
11:09 53.80 53.80 53.79 53.80 9.4K
11:10 53.80 53.81 53.80 53.81 2.7K
11:11 53.81 53.81 53.81 53.80 21.7K
11:12 53.79 53.82 53.79 53.82 3.5K
11:13 53.82 53.84 53.82 53.84 13.4K
11:14 53.84 53.85 53.83 53.84 7.3K
11:15 53.84 53.84 53.82 53.82 19.3K
11:16 53.82 53.82 53.81 53.81 11.1K
11:17 53.81 53.81 53.80 53.80 6.4K
11:18 53.79 53.80 53.79 53.80 3.7K
11:19 53.81 53.82 53.80 53.81 3.2K
11:20 53.81 53.82 53.81 53.82 8.5K
11:21 53.82 53.82 53.81 53.82 7.1K
11:22 53.81 53.81 53.79 53.79 493.0K
11:23 53.78 53.78 53.76 53.76 6.3K
11:24 53.75 53.77 53.75 53.77 2.1K
11:25 53.77 53.78 53.77 53.77 15.7K
11:26 53.79 53.80 53.78 53.80 6.9K
11:27 53.80 53.81 53.79 53.81 37.3K
11:28 53.80 53.81 53.80 53.80 26.3K
11:29 53.80 53.81 53.80 53.81 1.4K
11:30 53.81 53.83 53.81 53.82 9.2K
11:31 53.80 53.82 53.80 53.81 22.9K
11:32 53.81 53.82 53.81 53.82 59.8K
11:33 53.83 53.84 53.83 53.82 22.2K
11:34 53.83 53.84 53.83 53.83 3.6K
11:35 53.84 53.85 53.83 53.85 8.3K
11:36 53.85 53.85 53.82 53.83 19.1K
11:37 53.83 53.84 53.83 53.84 14.3K
11:38 53.84 53.84 53.83 53.82 12.3K
11:39 53.84 53.84 53.80 53.81 17.3K
11:40 53.82 53.82 53.79 53.79 19.8K
11:41 53.79 53.79 53.78 53.78 9.4K
11:42 53.79 53.80 53.79 53.80 9.0K
11:43 53.80 53.80 53.79 53.80 481.0K
11:44 53.80 53.80 53.78 53.78 3.5K
11:45 53.78 53.78 53.77 53.77 16.5K
11:46 53.77 53.77 53.76 53.76 11.4K
11:47 53.76 53.76 53.75 53.75 9.5K
11:48 53.76 53.76 53.74 53.74 4.9K
11:49 53.75 53.75 53.74 53.74 5.3K
11:50 53.74 53.74 53.73 53.74 24.1K
11:51 53.73 53.73 53.70 53.70 12.4K
11:52 53.71 53.73 53.71 53.71 21.7K
11:53 53.71 53.72 53.71 53.71 4.7K
11:54 53.72 53.72 53.71 53.71 15.6K
11:55 53.73 53.74 53.71 53.72 58.2K
11:56 53.72 53.72 53.70 53.71 8.0K
11:57 53.70 53.71 53.70 53.71 15.5K
11:58 53.70 53.72 53.70 53.70 7.9K
11:59 53.71 53.71 53.70 53.71 5.0K
12:00 53.72 53.72 53.71 53.72 14.5K
12:01 53.73 53.75 53.73 53.75 3.0K
12:02 53.75 53.75 53.74 53.75 6.4K
12:03 53.74 53.75 53.72 53.73 18.7K
12:04 53.73 53.75 53.73 53.75 35.7K
12:05 53.74 53.77 53.74 53.76 21.8K
12:06 53.76 53.78 53.76 53.77 4.3K
12:07 53.78 53.78 53.76 53.77 13.2K
12:08 53.77 53.77 53.76 53.76 18.5K
12:09 53.77 53.77 53.77 53.76 2.4K
12:10 53.77 53.78 53.76 53.77 7.2K
12:11 53.76 53.76 53.75 53.76 38.5K
12:12 53.76 53.77 53.75 53.75 10.5K
12:13 53.76 53.76 53.76 53.75 14.4K
12:14 53.75 53.75 53.74 53.74 25.2K
12:15 53.75 53.75 53.73 53.74 7.1K
12:16 53.74 53.75 53.74 53.74 8.8K
12:17 53.74 53.74 53.72 53.72 14.2K
12:18 53.74 53.75 53.74 53.75 4.1K
12:19 53.73 53.74 53.72 53.73 9.2K
12:20 53.73 53.73 53.73 53.73 2.4K
12:21 53.74 53.74 53.73 53.73 3.0K
12:22 53.74 53.75 53.73 53.75 4.7K
12:23 53.75 53.77 53.75 53.77 4.4K
12:24 53.78 53.79 53.78 53.79 19.6K
12:25 53.79 53.80 53.78 53.78 6.8K
12:26 53.77 53.77 53.77 53.77 5.8K
12:27 53.77 53.77 53.76 53.76 20.6K
12:28 53.75 53.77 53.75 53.76 9.6K
12:29 53.76 53.76 53.74 53.74 19.5K
12:30 53.76 53.76 53.74 53.74 23.3K
12:31 53.75 53.75 53.74 53.74 5.7K
12:32 53.74 53.76 53.74 53.76 8.8K
12:33 53.76 53.76 53.75 53.74 3.0K
12:34 53.75 53.76 53.75 53.76 8.1K
12:35 53.75 53.77 53.75 53.77 15.3K
12:36 53.76 53.77 53.76 53.77 15.8K
12:37 53.78 53.78 53.76 53.77 16.6K
12:38 53.77 53.77 53.76 53.76 5.4K
12:39 53.77 53.78 53.76 53.76 14.0K
12:40 53.75 53.77 53.75 53.76 27.9K
12:41 53.77 53.78 53.77 53.77 204.4K
12:42 53.78 53.79 53.78 53.78 40.2K
12:43 53.79 53.80 53.78 53.80 12.6K
12:44 53.81 53.81 53.81 53.81 4.8K
12:45 53.81 53.81 53.80 53.80 6.6K
12:46 53.80 53.81 53.79 53.81 61.7K
12:47 53.81 53.81 53.81 53.81 1.0K
12:48 53.81 53.81 53.80 53.81 7.3K
12:49 53.81 53.81 53.79 53.80 5.5K
12:50 53.80 53.80 53.79 53.79 2.8K
12:51 53.79 53.81 53.79 53.81 16.6K
12:52 53.81 53.82 53.80 53.81 86.3K
12:53 53.81 53.81 53.80 53.80 3.3K
12:54 53.81 53.81 53.80 53.81 5.6K
12:55 53.80 53.81 53.79 53.80 23.8K
12:56 53.81 53.82 53.81 53.81 16.1K
12:57 53.81 53.82 53.81 53.82 2.6K
12:58 53.81 53.81 53.80 53.81 48.3K
12:59 53.82 53.82 53.81 53.81 12.3K
13:00 53.80 53.82 53.80 53.80 25.1K
13:01 53.81 53.81 53.80 53.80 1.9K
13:02 53.81 53.81 53.81 53.81 11.2K
13:03 53.81 53.81 53.81 53.81 12.7K
13:04 53.80 53.82 53.80 53.82 123.5K
13:05 53.82 53.82 53.81 53.82 13.0K
13:06 53.82 53.82 53.81 53.82 3.0K
13:07 53.82 53.84 53.82 53.83 54.0K
13:08 53.83 53.85 53.83 53.85 59.6K
13:09 53.85 53.86 53.84 53.86 12.2K
13:10 53.85 53.85 53.83 53.83 7.7K
13:11 53.83 53.84 53.82 53.83 6.4K
13:12 53.84 53.84 53.83 53.84 6.0K
13:13 53.82 53.83 53.82 53.83 2.4K
13:14 53.83 53.83 53.82 53.83 12.5K
13:15 53.82 53.83 53.82 53.82 5.2K
13:16 53.82 53.83 53.82 53.83 16.8K
13:17 53.84 53.84 53.84 53.84 1.3K
13:18 53.85 53.85 53.83 53.84 11.2K
13:19 53.84 53.84 53.83 53.83 6.5K
13:20 53.83 53.83 53.82 53.82 30.1K
13:21 53.81 53.82 53.81 53.81 14.0K
13:22 53.81 53.81 53.81 53.81 5.3K
13:23 53.81 53.81 53.80 53.80 13.3K
13:24 53.79 53.80 53.79 53.80 7.0K
13:25 53.80 53.80 53.79 53.79 10.0K
13:26 53.80 53.80 53.80 53.80 8.1K
13:27 53.80 53.80 53.80 53.80 2.3K
13:28 53.79 53.82 53.79 53.82 12.5K
13:29 53.82 53.82 53.79 53.79 13.1K
13:30 53.79 53.81 53.79 53.80 10.1K
13:31 53.81 53.82 53.81 53.81 17.3K
13:32 53.82 53.82 53.81 53.81 25.2K
13:33 53.80 53.81 53.79 53.81 10.3K
13:34 53.80 53.80 53.79 53.79 4.6K
13:35 53.79 53.79 53.78 53.79 4.1K
13:36 53.79 53.79 53.79 53.79 4.8K
13:37 53.79 53.80 53.79 53.80 4.4K
13:38 53.79 53.80 53.78 53.78 7.0K
13:39 53.78 53.79 53.78 53.79 13.5K
13:40 53.79 53.79 53.79 53.79 55.0K
13:41 53.79 53.80 53.78 53.79 79.5K
13:42 53.78 53.79 53.78 53.79 12.9K
13:43 53.79 53.80 53.79 53.80 13.8K
13:44 53.80 53.80 53.79 53.80 27.7K
13:45 53.80 53.81 53.79 53.80 25.6K
13:46 53.79 53.81 53.79 53.81 26.0K
13:47 53.81 53.81 53.80 53.81 16.6K
13:48 53.81 53.81 53.80 53.81 9.0K
13:49 53.81 53.81 53.81 53.81 7.5K
13:50 53.81 53.81 53.81 53.81 16.9K
13:51 53.82 53.82 53.81 53.82 15.8K
13:52 53.82 53.82 53.81 53.81 25.7K
13:53 53.82 53.83 53.82 53.83 11.4K
13:54 53.83 53.83 53.82 53.83 21.0K
13:55 53.83 53.83 53.81 53.83 24.8K
13:56 53.82 53.82 53.80 53.80 13.1K
13:57 53.80 53.80 53.80 53.79 22.5K
13:58 53.80 53.80 53.80 53.80 14.2K
13:59 53.79 53.81 53.79 53.79 18.5K
14:00 53.79 53.80 53.79 53.79 8.8K
14:01 53.80 53.80 53.80 53.80 0.9K
14:02 53.81 53.81 53.80 53.80 38.8K
14:03 53.81 53.82 53.81 53.82 14.0K
14:04 53.82 53.83 53.82 53.82 40.2K
14:05 53.82 53.82 53.80 53.80 5.0K
14:06 53.81 53.81 53.81 53.81 5.2K
14:07 53.80 53.81 53.80 53.80 3.1K
14:08 53.80 53.81 53.80 53.80 16.5K
14:09 53.81 53.81 53.78 53.79 24.3K
14:10 53.79 53.79 53.78 53.78 25.2K
14:11 53.78 53.79 53.76 53.76 16.1K
14:12 53.77 53.78 53.77 53.78 14.7K
14:13 53.77 53.78 53.77 53.77 4.4K
14:14 53.76 53.77 53.76 53.77 17.6K
14:15 53.77 53.78 53.77 53.77 11.5K
14:16 53.79 53.79 53.78 53.79 28.3K
14:17 53.79 53.79 53.78 53.78 33.9K
14:18 53.78 53.78 53.77 53.78 244.8K
14:19 53.78 53.79 53.78 53.79 25.7K
14:20 53.79 53.80 53.79 53.79 24.3K
14:21 53.80 53.80 53.80 53.80 9.4K
14:22 53.80 53.80 53.78 53.79 31.6K
14:23 53.79 53.79 53.78 53.78 8.8K
14:24 53.79 53.79 53.78 53.78 9.7K
14:25 53.79 53.79 53.78 53.78 17.7K
14:26 53.78 53.80 53.78 53.79 21.4K
14:27 53.79 53.79 53.78 53.79 30.4K
14:28 53.78 53.78 53.76 53.77 35.3K
14:29 53.78 53.80 53.78 53.79 15.1K
14:30 53.79 53.80 53.79 53.80 27.7K
14:31 53.80 53.81 53.79 53.80 25.1K
14:32 53.80 53.80 53.79 53.80 6.7K
14:33 53.80 53.80 53.79 53.80 19.9K
14:34 53.80 53.81 53.80 53.81 14.5K
14:35 53.81 53.81 53.80 53.80 37.6K
14:36 53.81 53.81 53.80 53.80 14.7K
14:37 53.81 53.82 53.81 53.81 22.7K
14:38 53.82 53.82 53.81 53.82 11.4K
14:39 53.82 53.83 53.82 53.82 14.3K
14:40 53.83 53.84 53.83 53.84 10.9K
14:41 53.83 53.84 53.82 53.84 4.0K
14:42 53.84 53.84 53.83 53.83 25.4K
14:43 53.83 53.83 53.82 53.83 22.8K
14:44 53.83 53.83 53.82 53.82 11.6K
14:45 53.83 53.84 53.83 53.84 5.9K
14:46 53.84 53.85 53.84 53.85 12.7K
14:47 53.85 53.85 53.84 53.84 13.4K
14:48 53.84 53.85 53.84 53.84 9.0K
14:49 53.84 53.84 53.84 53.84 6.1K
14:50 53.84 53.84 53.82 53.82 6.1K
14:51 53.84 53.84 53.84 53.84 4.8K
14:52 53.83 53.84 53.83 53.83 11.0K
14:53 53.84 53.85 53.83 53.83 20.8K
14:54 53.84 53.85 53.84 53.85 10.4K
14:55 53.85 53.85 53.84 53.85 10.5K
14:56 53.84 53.85 53.83 53.85 35.1K
14:57 53.85 53.85 53.85 53.85 1.7K
14:58 53.84 53.85 53.83 53.84 12.1K
14:59 53.84 53.84 53.83 53.84 13.2K
15:00 53.83 53.84 53.82 53.83 47.9K
15:01 53.83 53.83 53.83 53.82 32.7K
15:02 53.83 53.85 53.83 53.85 11.2K
15:03 53.85 53.86 53.85 53.86 17.4K
15:04 53.86 53.86 53.85 53.86 9.0K
15:05 53.86 53.86 53.85 53.85 18.0K
15:06 53.86 53.86 53.85 53.86 9.8K
15:07 53.86 53.86 53.85 53.85 10.1K
15:08 53.86 53.86 53.85 53.85 9.4K
15:09 53.86 53.86 53.85 53.86 12.7K
15:10 53.86 53.86 53.85 53.85 33.2K
15:11 53.84 53.86 53.84 53.86 27.3K
15:12 53.86 53.86 53.85 53.86 8.1K
15:13 53.86 53.86 53.86 53.86 11.5K
15:14 53.86 53.86 53.85 53.85 18.1K
15:15 53.86 53.86 53.86 53.86 19.8K
15:16 53.86 53.87 53.85 53.86 24.8K
15:17 53.87 53.88 53.87 53.88 13.5K
15:18 53.89 53.89 53.88 53.88 12.4K
15:19 53.89 53.89 53.89 53.89 4.7K
15:20 53.88 53.89 53.88 53.88 21.0K
15:21 53.87 53.88 53.87 53.88 21.3K
15:22 53.88 53.89 53.88 53.89 16.3K
15:23 53.88 53.89 53.88 53.89 51.4K
15:24 53.89 53.89 53.87 53.87 18.9K
15:25 53.87 53.87 53.86 53.87 16.5K
15:26 53.87 53.87 53.86 53.86 13.6K
15:27 53.87 53.87 53.85 53.86 81.3K
15:28 53.87 53.87 53.86 53.86 23.7K
15:29 53.86 53.86 53.85 53.85 15.5K
15:30 53.85 53.85 53.84 53.85 13.7K
15:31 53.85 53.85 53.83 53.84 20.1K
15:32 53.85 53.87 53.84 53.87 17.7K
15:33 53.87 53.88 53.86 53.88 9.5K
15:34 53.87 53.87 53.87 53.86 14.3K
15:35 53.87 53.88 53.87 53.87 25.3K
15:36 53.87 53.87 53.85 53.86 18.7K
15:37 53.87 53.87 53.86 53.87 16.7K
15:38 53.86 53.86 53.86 53.86 32.6K
15:39 53.86 53.87 53.84 53.85 26.4K
15:40 53.86 53.86 53.83 53.83 8.3K
15:41 53.84 53.86 53.84 53.85 11.3K
15:42 53.85 53.86 53.84 53.86 5.8K
15:43 53.86 53.86 53.86 53.85 26.1K
15:44 53.86 53.86 53.83 53.83 19.1K
15:45 53.84 53.84 53.83 53.83 37.0K
15:46 53.83 53.83 53.82 53.82 44.4K
15:47 53.83 53.83 53.82 53.83 16.6K
15:48 53.83 53.84 53.83 53.84 6.7K
15:49 53.84 53.85 53.84 53.85 7.4K
15:50 53.85 53.86 53.84 53.84 44.2K
15:51 53.84 53.86 53.84 53.85 12.3K
15:52 53.86 53.86 53.86 53.86 120.8K
15:53 53.87 53.88 53.86 53.88 18.0K
15:54 53.87 53.89 53.87 53.89 14.7K
15:55 53.89 53.89 53.86 53.88 49.9K
15:56 53.89 53.89 53.88 53.89 771.5K
15:57 53.89 53.92 53.89 53.92 33.6K
15:58 53.92 53.93 53.92 53.92 40.5K
15:59 53.92 53.94 53.92 53.94 182.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available