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 53.84 53.84 53.82 53.83 138.7K
09:31 53.83 53.83 53.82 53.82 37.1K
09:32 53.82 53.84 53.81 53.84 15.6K
09:33 53.84 53.85 53.83 53.83 65.8K
09:34 53.84 53.84 53.82 53.82 10.1K
09:35 53.83 53.85 53.82 53.84 40.0K
09:36 53.84 53.85 53.84 53.84 5.8K
09:37 53.82 53.84 53.82 53.84 3.5K
09:38 53.85 53.85 53.83 53.83 9.0K
09:39 53.83 53.83 53.83 53.83 6.6K
09:40 53.85 53.85 53.83 53.83 18.0K
09:41 53.84 53.85 53.83 53.85 6.1K
09:42 53.86 53.86 53.84 53.85 37.1K
09:43 53.85 53.85 53.84 53.85 26.2K
09:44 53.85 53.87 53.85 53.87 15.3K
09:45 53.87 53.88 53.87 53.88 20.5K
09:46 53.86 53.88 53.86 53.85 5.2K
09:47 53.86 53.86 53.85 53.85 7.9K
09:48 53.86 53.87 53.86 53.87 7.3K
09:49 53.86 53.86 53.86 53.86 1.6K
09:50 53.86 53.86 53.84 53.84 3.3K
09:51 53.85 53.85 53.82 53.83 10.6K
09:52 53.84 53.86 53.84 53.86 15.1K
09:53 53.86 53.87 53.83 53.83 39.3K
09:54 53.83 53.84 53.83 53.84 18.4K
09:55 53.84 53.84 53.82 53.82 7.1K
09:56 53.82 53.85 53.82 53.85 12.2K
09:57 53.85 53.86 53.85 53.85 10.3K
09:58 53.84 53.85 53.84 53.85 9.1K
09:59 53.85 53.86 53.84 53.84 25.4K
10:00 53.86 53.87 53.85 53.86 44.2K
10:01 53.86 53.87 53.86 53.86 16.4K
10:02 53.86 53.86 53.84 53.85 20.9K
10:03 53.85 53.86 53.85 53.86 18.0K
10:04 53.87 53.87 53.85 53.87 25.5K
10:05 53.86 53.87 53.85 53.86 5.0K
10:06 53.84 53.86 53.83 53.84 4.3K
10:07 53.83 53.85 53.83 53.84 3.6K
10:08 53.84 53.86 53.84 53.86 23.2K
10:09 53.86 53.87 53.85 53.87 13.6K
10:10 53.87 53.89 53.87 53.89 5.8K
10:11 53.89 53.89 53.86 53.88 9.5K
10:12 53.87 53.87 53.85 53.87 30.0K
10:13 53.87 53.89 53.87 53.89 105.0K
10:14 53.90 53.90 53.88 53.89 23.0K
10:15 53.88 53.89 53.88 53.88 28.7K
10:16 53.89 53.91 53.89 53.91 21.3K
10:17 53.91 53.92 53.90 53.92 38.7K
10:18 53.90 53.91 53.90 53.91 24.7K
10:19 53.91 53.91 53.88 53.89 12.9K
10:20 53.90 53.90 53.88 53.88 9.2K
10:21 53.88 53.89 53.87 53.89 18.2K
10:22 53.88 53.90 53.88 53.88 12.4K
10:23 53.88 53.89 53.87 53.87 6.6K
10:24 53.88 53.88 53.87 53.88 26.5K
10:25 53.88 53.88 53.86 53.87 24.1K
10:26 53.87 53.87 53.85 53.85 34.2K
10:27 53.86 53.86 53.84 53.84 38.9K
10:28 53.85 53.85 53.83 53.83 14.9K
10:29 53.83 53.84 53.82 53.83 39.5K
10:30 53.84 53.84 53.82 53.82 18.9K
10:31 53.83 53.84 53.83 53.83 6.9K
10:32 53.84 53.85 53.82 53.82 13.9K
10:33 53.82 53.83 53.82 53.83 56.5K
10:34 53.83 53.84 53.83 53.84 11.3K
10:35 53.85 53.86 53.85 53.85 16.9K
10:36 53.86 53.88 53.86 53.88 24.0K
10:37 53.88 53.88 53.86 53.87 16.6K
10:38 53.88 53.88 53.86 53.87 16.1K
10:39 53.87 53.88 53.86 53.88 19.3K
10:40 53.88 53.88 53.86 53.87 18.5K
10:41 53.87 53.90 53.87 53.88 79.7K
10:42 53.89 53.89 53.86 53.86 5.2K
10:43 53.86 53.88 53.86 53.87 7.9K
10:44 53.88 53.89 53.87 53.89 28.8K
10:45 53.89 53.90 53.87 53.90 30.7K
10:46 53.90 53.91 53.89 53.90 12.6K
10:47 53.89 53.89 53.86 53.86 29.7K
10:48 53.87 53.88 53.87 53.88 56.8K
10:49 53.88 53.89 53.87 53.89 70.7K
10:50 53.88 53.91 53.88 53.91 13.7K
10:51 53.90 53.90 53.89 53.90 13.7K
10:52 53.90 53.91 53.90 53.91 11.3K
10:53 53.92 53.94 53.91 53.94 29.1K
10:54 53.93 53.94 53.93 53.93 15.0K
10:55 53.93 53.94 53.93 53.93 5.0K
10:56 53.94 53.95 53.94 53.94 21.2K
10:57 53.95 53.97 53.94 53.96 54.3K
10:58 53.96 53.96 53.95 53.96 13.6K
10:59 53.96 53.96 53.95 53.96 16.1K
11:00 53.95 53.95 53.94 53.94 12.7K
11:01 53.95 53.96 53.95 53.95 18.8K
11:02 53.95 53.96 53.95 53.95 9.1K
11:03 53.95 53.96 53.95 53.95 3.2K
11:04 53.96 53.97 53.96 53.96 8.3K
11:05 53.95 53.97 53.95 53.97 7.1K
11:06 53.96 53.96 53.95 53.95 28.8K
11:07 53.96 53.98 53.96 53.98 6.2K
11:08 53.98 53.98 53.98 53.97 18.9K
11:09 53.96 53.96 53.95 53.95 11.3K
11:10 53.95 53.96 53.95 53.96 7.3K
11:11 53.96 53.96 53.95 53.95 12.2K
11:12 53.96 53.97 53.96 53.97 2.3K
11:13 53.97 53.98 53.97 53.98 4.5K
11:14 53.98 53.98 53.96 53.96 10.0K
11:15 53.97 53.98 53.96 53.98 10.9K
11:16 53.98 53.99 53.97 53.99 13.5K
11:17 53.99 53.99 53.97 53.98 20.8K
11:18 53.97 53.98 53.97 53.98 2.2K
11:19 53.97 53.98 53.97 53.97 27.4K
11:20 53.98 53.99 53.97 53.98 26.9K
11:21 53.99 53.99 53.99 53.99 13.9K
11:22 53.99 54.00 53.99 53.99 18.8K
11:23 54.00 54.02 54.00 54.01 55.2K
11:24 54.01 54.01 54.00 54.01 5.2K
11:25 54.01 54.02 54.01 54.02 18.3K
11:26 54.02 54.03 54.02 54.02 68.1K
11:27 54.03 54.03 54.02 54.03 26.3K
11:28 54.03 54.03 54.02 54.01 54.9K
11:29 54.03 54.03 54.02 54.02 16.3K
11:30 54.02 54.02 54.02 54.02 8.6K
11:31 54.02 54.03 54.02 54.03 13.7K
11:32 54.03 54.03 54.03 54.03 10.2K
11:33 54.03 54.04 54.02 54.04 13.8K
11:34 54.03 54.05 54.03 54.04 23.9K
11:35 54.04 54.04 54.03 54.04 14.8K
11:36 54.04 54.04 54.04 54.04 22.3K
11:37 54.04 54.04 54.03 54.03 60.0K
11:38 54.04 54.04 54.03 54.04 43.6K
11:39 54.04 54.04 54.03 54.03 12.2K
11:40 54.04 54.04 54.03 54.04 15.8K
11:41 54.04 54.04 54.03 54.03 15.7K
11:42 54.04 54.04 54.03 54.03 18.5K
11:43 54.03 54.04 54.03 54.03 3.6K
11:44 54.02 54.03 54.02 54.03 8.6K
11:45 54.02 54.04 54.02 54.04 36.8K
11:46 54.04 54.06 54.03 54.05 27.4K
11:47 54.05 54.05 54.05 54.05 16.9K
11:48 54.05 54.05 54.03 54.03 19.9K
11:49 54.02 54.03 54.01 54.01 33.6K
11:50 54.01 54.01 54.00 54.01 2.8K
11:51 54.01 54.01 54.01 54.01 4.9K
11:52 54.01 54.02 54.01 54.02 48.1K
11:53 54.01 54.02 54.01 54.01 30.5K
11:54 54.01 54.01 53.99 54.00 18.6K
11:55 54.00 54.01 54.00 54.01 53.2K
11:56 54.00 54.01 54.00 54.01 14.8K
11:57 54.02 54.03 54.02 54.03 26.0K
11:58 54.03 54.03 54.02 54.03 5.1K
11:59 54.03 54.03 54.02 54.02 19.7K
12:00 54.02 54.02 54.01 54.01 15.8K
12:01 54.01 54.02 54.01 54.02 8.6K
12:02 54.01 54.02 54.00 54.01 71.2K
12:03 54.01 54.01 54.00 54.01 4.0K
12:04 54.01 54.01 53.99 54.00 8.8K
12:05 54.00 54.02 54.00 54.02 20.2K
12:06 54.02 54.02 54.01 54.01 11.4K
12:07 54.01 54.01 54.01 54.01 2.8K
12:08 54.00 54.01 53.99 54.00 28.1K
12:09 53.99 54.00 53.98 54.00 59.1K
12:10 53.99 54.00 53.99 54.00 36.1K
12:11 53.99 54.00 53.98 54.00 11.1K
12:12 54.00 54.00 53.99 53.99 12.6K
12:13 54.00 54.01 54.00 54.01 10.8K
12:14 54.02 54.02 54.01 54.02 70.5K
12:15 54.01 54.01 53.99 54.00 26.6K
12:16 54.00 54.01 53.99 53.99 6.5K
12:17 54.00 54.00 53.98 53.98 14.9K
12:18 53.98 53.98 53.97 53.98 5.2K
12:19 53.98 53.98 53.98 53.98 17.1K
12:20 53.97 53.98 53.96 53.98 21.0K
12:21 53.98 53.98 53.98 53.98 1.3K
12:22 53.99 53.99 53.99 53.99 2.0K
12:23 53.98 54.00 53.98 53.99 14.1K
12:24 53.99 54.00 53.99 54.00 11.4K
12:25 54.00 54.02 54.00 54.02 27.3K
12:26 54.02 54.02 54.02 54.01 20.0K
12:27 54.00 54.01 54.00 54.00 15.4K
12:28 54.01 54.02 54.01 54.01 7.4K
12:29 54.01 54.02 54.01 54.01 58.5K
12:30 54.01 54.02 54.01 54.02 12.2K
12:31 54.03 54.03 54.03 54.03 1.9K
12:32 54.03 54.04 54.03 54.04 3.8K
12:33 54.04 54.04 54.03 54.04 6.7K
12:34 54.04 54.04 54.03 54.04 67.0K
12:35 54.04 54.05 54.04 54.05 3.6K
12:36 54.05 54.05 54.04 54.05 12.4K
12:37 54.05 54.06 54.05 54.06 8.2K
12:38 54.06 54.06 54.05 54.05 2.6K
12:39 54.06 54.06 54.06 54.05 9.2K
12:40 54.06 54.07 54.06 54.06 21.8K
12:41 54.07 54.08 54.07 54.07 6.1K
12:42 54.08 54.09 54.08 54.08 13.9K
12:43 54.08 54.08 54.08 54.08 53.6K
12:44 54.08 54.08 54.06 54.06 17.6K
12:45 54.08 54.08 54.07 54.07 45.1K
12:46 54.08 54.08 54.07 54.07 78.5K
12:47 54.07 54.07 54.07 54.07 32.6K
12:48 54.07 54.07 54.06 54.06 6.9K
12:49 54.06 54.07 54.06 54.06 78.3K
12:50 54.07 54.07 54.06 54.06 6.2K
12:51 54.06 54.07 54.06 54.06 24.6K
12:52 54.05 54.06 54.05 54.05 26.5K
12:53 54.05 54.06 54.05 54.06 22.3K
12:54 54.07 54.08 54.07 54.07 31.6K
12:55 54.08 54.08 54.07 54.08 46.7K
12:56 54.08 54.08 54.07 54.08 13.6K
12:57 54.08 54.08 54.07 54.07 10.2K
12:58 54.07 54.07 54.06 54.06 15.3K
12:59 54.06 54.06 54.06 54.06 6.5K
13:00 54.06 54.07 54.06 54.06 12.8K
13:01 54.06 54.06 54.06 54.05 3.7K
13:02 54.06 54.06 54.05 54.06 18.0K
13:03 54.07 54.07 54.05 54.06 8.6K
13:04 54.06 54.07 54.06 54.07 17.4K
13:05 54.07 54.07 54.07 54.07 12.2K
13:06 54.07 54.07 54.06 54.06 12.4K
13:07 54.08 54.08 54.06 54.07 41.5K
13:08 54.06 54.06 54.05 54.05 10.8K
13:09 54.05 54.05 54.05 54.05 7.9K
13:10 54.05 54.05 54.04 54.04 31.0K
13:11 54.04 54.05 54.04 54.05 6.0K
13:12 54.04 54.05 54.04 54.05 7.8K
13:13 54.05 54.05 54.05 54.05 4.3K
13:14 54.05 54.05 54.05 54.05 25.6K
13:15 54.05 54.05 54.05 54.05 6.8K
13:16 54.06 54.07 54.06 54.07 7.9K
13:17 54.07 54.08 54.07 54.07 20.5K
13:18 54.07 54.07 54.06 54.06 3.1K
13:19 54.07 54.07 54.06 54.06 23.7K
13:20 54.06 54.07 54.06 54.07 11.5K
13:21 54.07 54.07 54.06 54.06 4.4K
13:22 54.07 54.08 54.07 54.08 12.1K
13:23 54.08 54.08 54.08 54.08 3.5K
13:24 54.08 54.08 54.08 54.07 6.7K
13:25 54.08 54.08 54.07 54.08 14.0K
13:26 54.07 54.07 54.06 54.06 22.0K
13:27 54.06 54.07 54.06 54.07 25.4K
13:28 54.06 54.07 54.06 54.06 12.4K
13:29 54.06 54.06 54.06 54.06 6.4K
13:30 54.06 54.07 54.06 54.07 16.3K
13:31 54.07 54.09 54.07 54.08 8.7K
13:32 54.09 54.11 54.09 54.11 19.1K
13:33 54.10 54.12 54.10 54.11 13.1K
13:34 54.11 54.11 54.11 54.11 10.3K
13:35 54.11 54.11 54.10 54.11 7.6K
13:36 54.11 54.11 54.10 54.10 6.2K
13:37 54.11 54.11 54.09 54.09 7.6K
13:38 54.09 54.09 54.08 54.09 3.7K
13:39 54.09 54.09 54.07 54.08 12.5K
13:40 54.08 54.09 54.08 54.08 22.1K
13:41 54.08 54.09 54.08 54.08 30.7K
13:42 54.08 54.08 54.07 54.07 5.9K
13:43 54.08 54.08 54.07 54.07 50.6K
13:44 54.08 54.08 54.07 54.07 8.0K
13:45 54.07 54.09 54.07 54.08 33.4K
13:46 54.09 54.09 54.08 54.08 45.3K
13:47 54.08 54.09 54.08 54.09 12.3K
13:48 54.09 54.09 54.09 54.09 12.7K
13:49 54.09 54.09 54.08 54.09 3.7K
13:50 54.09 54.10 54.09 54.10 31.1K
13:51 54.09 54.09 54.09 54.08 14.7K
13:52 54.09 54.10 54.09 54.08 17.5K
13:53 54.08 54.09 54.07 54.09 34.4K
13:54 54.08 54.09 54.07 54.08 7.5K
13:55 54.07 54.08 54.07 54.08 5.8K
13:56 54.08 54.08 54.07 54.06 6.8K
13:57 54.06 54.08 54.06 54.06 23.0K
13:58 54.07 54.07 54.06 54.07 12.1K
13:59 54.07 54.07 54.05 54.06 35.4K
14:00 54.05 54.06 54.04 54.04 22.0K
14:01 54.05 54.05 54.04 54.04 8.2K
14:02 54.04 54.06 54.04 54.06 35.5K
14:03 54.07 54.07 54.07 54.07 10.2K
14:04 54.07 54.07 54.07 54.06 15.5K
14:05 54.07 54.08 54.07 54.08 11.1K
14:06 54.08 54.08 54.06 54.07 25.9K
14:07 54.06 54.06 54.06 54.06 18.1K
14:08 54.06 54.06 54.05 54.06 4.8K
14:09 54.06 54.07 54.05 54.06 25.2K
14:10 54.06 54.08 54.06 54.08 33.0K
14:11 54.08 54.08 54.08 54.08 14.2K
14:12 54.08 54.08 54.07 54.08 7.5K
14:13 54.08 54.09 54.08 54.07 20.4K
14:14 54.08 54.09 54.07 54.07 15.7K
14:15 54.08 54.08 54.07 54.07 9.5K
14:16 54.07 54.08 54.07 54.08 7.3K
14:17 54.08 54.09 54.07 54.09 18.7K
14:18 54.08 54.09 54.08 54.09 29.1K
14:19 54.10 54.10 54.10 54.09 7.6K
14:20 54.10 54.11 54.10 54.10 25.1K
14:21 54.11 54.11 54.10 54.09 67.7K
14:22 54.10 54.10 54.09 54.09 19.2K
14:23 54.09 54.09 54.08 54.07 48.8K
14:24 54.08 54.08 54.08 54.08 12.6K
14:25 54.09 54.09 54.07 54.07 33.2K
14:26 54.08 54.08 54.07 54.08 5.8K
14:27 54.08 54.08 54.07 54.08 9.1K
14:28 54.08 54.08 54.07 54.07 32.1K
14:29 54.07 54.07 54.06 54.06 11.5K
14:30 54.06 54.08 54.05 54.06 64.4K
14:31 54.07 54.07 54.06 54.06 79.9K
14:32 54.06 54.06 54.05 54.06 15.5K
14:33 54.07 54.07 54.06 54.06 13.3K
14:34 54.06 54.07 54.06 54.06 16.1K
14:35 54.06 54.07 54.05 54.06 51.9K
14:36 54.06 54.08 54.06 54.08 126.4K
14:37 54.08 54.08 54.07 54.08 13.8K
14:38 54.08 54.08 54.07 54.07 19.0K
14:39 54.08 54.08 54.07 54.07 10.1K
14:40 54.08 54.08 54.07 54.07 7.6K
14:41 54.07 54.08 54.07 54.07 10.4K
14:42 54.08 54.08 54.08 54.07 4.0K
14:43 54.08 54.08 54.07 54.08 24.5K
14:44 54.08 54.08 54.07 54.06 16.7K
14:45 54.07 54.07 54.06 54.06 10.6K
14:46 54.06 54.07 54.06 54.07 18.8K
14:47 54.07 54.07 54.06 54.07 14.7K
14:48 54.07 54.07 54.07 54.06 4.5K
14:49 54.07 54.08 54.07 54.08 14.8K
14:50 54.08 54.08 54.06 54.06 35.4K
14:51 54.06 54.07 54.06 54.06 8.8K
14:52 54.07 54.08 54.07 54.07 8.5K
14:53 54.08 54.08 54.07 54.08 12.5K
14:54 54.08 54.09 54.08 54.09 12.1K
14:55 54.09 54.09 54.08 54.09 38.1K
14:56 54.09 54.10 54.09 54.10 62.3K
14:57 54.11 54.13 54.11 54.13 15.2K
14:58 54.13 54.13 54.12 54.13 23.4K
14:59 54.13 54.13 54.13 54.13 9.6K
15:00 54.13 54.13 54.12 54.13 63.3K
15:01 54.12 54.13 54.12 54.12 53.6K
15:02 54.11 54.12 54.11 54.12 6.5K
15:03 54.12 54.12 54.12 54.12 13.9K
15:04 54.12 54.12 54.12 54.12 5.6K
15:05 54.13 54.13 54.12 54.13 45.9K
15:06 54.13 54.13 54.11 54.12 62.9K
15:07 54.12 54.12 54.12 54.12 27.0K
15:08 54.12 54.12 54.10 54.11 22.4K
15:09 54.10 54.10 54.10 54.10 21.0K
15:10 54.11 54.12 54.10 54.12 21.3K
15:11 54.11 54.13 54.11 54.13 20.2K
15:12 54.13 54.13 54.12 54.13 9.3K
15:13 54.12 54.13 54.12 54.13 178.4K
15:14 54.13 54.14 54.12 54.14 563.1K
15:15 54.14 54.14 54.13 54.14 37.0K
15:16 54.13 54.14 54.13 54.14 33.9K
15:17 54.14 54.14 54.12 54.12 39.1K
15:18 54.13 54.13 54.13 54.13 14.4K
15:19 54.13 54.13 54.12 54.13 12.1K
15:20 54.13 54.13 54.11 54.13 39.4K
15:21 54.13 54.13 54.13 54.12 17.9K
15:22 54.13 54.13 54.12 54.12 20.4K
15:23 54.13 54.13 54.12 54.13 10.1K
15:24 54.13 54.13 54.13 54.13 13.3K
15:25 54.13 54.14 54.13 54.14 42.2K
15:26 54.14 54.14 54.12 54.13 29.0K
15:27 54.13 54.14 54.13 54.14 51.9K
15:28 54.14 54.14 54.14 54.14 9.3K
15:29 54.14 54.14 54.14 54.14 24.0K
15:30 54.14 54.14 54.13 54.14 42.1K
15:31 54.14 54.14 54.14 54.14 16.6K
15:32 54.14 54.14 54.14 54.14 23.4K
15:33 54.13 54.15 54.13 54.15 62.2K
15:34 54.15 54.15 54.13 54.14 59.8K
15:35 54.14 54.14 54.13 54.14 71.0K
15:36 54.14 54.15 54.14 54.15 102.1K
15:37 54.15 54.16 54.14 54.16 19.6K
15:38 54.16 54.16 54.15 54.16 15.9K
15:39 54.15 54.15 54.14 54.15 25.8K
15:40 54.15 54.15 54.15 54.15 28.4K
15:41 54.14 54.14 54.14 54.14 28.4K
15:42 54.14 54.15 54.14 54.14 16.9K
15:43 54.15 54.15 54.14 54.14 14.2K
15:44 54.13 54.14 54.13 54.13 18.6K
15:45 54.13 54.13 54.11 54.11 21.0K
15:46 54.12 54.12 54.11 54.11 28.7K
15:47 54.11 54.11 54.11 54.11 7.4K
15:48 54.11 54.11 54.11 54.11 13.3K
15:49 54.11 54.11 54.10 54.10 48.8K
15:50 54.11 54.12 54.10 54.11 65.0K
15:51 54.10 54.11 54.07 54.08 35.5K
15:52 54.09 54.09 54.07 54.07 42.1K
15:53 54.07 54.09 54.07 54.08 71.5K
15:54 54.09 54.09 54.06 54.06 42.3K
15:55 54.06 54.06 54.04 54.06 57.1K
15:56 54.06 54.06 54.05 54.06 28.6K
15:57 54.06 54.08 54.05 54.08 332.2K
15:58 54.08 54.08 54.05 54.06 62.7K
15:59 54.06 54.06 54.03 54.03 231.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available