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 54.22 54.22 54.21 54.22 182.4K
09:31 54.23 54.23 54.18 54.18 28.7K
09:32 54.18 54.18 54.18 54.18 6.6K
09:33 54.19 54.19 54.16 54.18 33.2K
09:34 54.17 54.18 54.17 54.18 5.8K
09:35 54.18 54.18 54.16 54.16 7.2K
09:36 54.16 54.17 54.15 54.15 14.2K
09:37 54.15 54.17 54.15 54.17 12.0K
09:38 54.17 54.18 54.16 54.16 6.0K
09:39 54.17 54.18 54.17 54.17 7.6K
09:40 54.17 54.18 54.16 54.17 7.4K
09:41 54.17 54.18 54.15 54.16 9.5K
09:42 54.17 54.17 54.16 54.16 11.0K
09:43 54.16 54.16 54.15 54.16 7.1K
09:44 54.15 54.16 54.15 54.15 18.1K
09:45 54.14 54.16 54.14 54.16 42.3K
09:46 54.15 54.16 54.15 54.16 1.0K
09:47 54.12 54.13 54.12 54.13 6.0K
09:48 54.11 54.11 54.10 54.11 43.9K
09:49 54.11 54.13 54.11 54.13 16.9K
09:50 54.13 54.13 54.11 54.11 15.0K
09:51 54.11 54.12 54.11 54.11 22.1K
09:52 54.14 54.15 54.13 54.13 3.3K
09:53 54.14 54.14 54.12 54.12 21.6K
09:54 54.12 54.13 54.12 54.13 8.9K
09:55 54.13 54.13 54.12 54.12 7.1K
09:56 54.12 54.12 54.07 54.08 15.1K
09:57 54.09 54.09 54.06 54.06 14.2K
09:58 54.07 54.07 54.07 54.07 2.7K
09:59 54.08 54.13 54.08 54.13 8.8K
10:00 54.12 54.12 54.08 54.08 26.2K
10:01 54.08 54.10 54.08 54.10 106.4K
10:02 54.10 54.10 54.09 54.10 20.4K
10:03 54.08 54.11 54.08 54.11 16.9K
10:04 54.11 54.11 54.09 54.10 35.5K
10:05 54.11 54.12 54.10 54.11 27.1K
10:06 54.12 54.13 54.10 54.12 50.1K
10:07 54.11 54.12 54.11 54.12 5.8K
10:08 54.14 54.14 54.13 54.13 35.4K
10:09 54.14 54.14 54.11 54.11 12.2K
10:10 54.10 54.11 54.09 54.10 3.1K
10:11 54.10 54.10 54.09 54.09 8.1K
10:12 54.09 54.11 54.09 54.11 11.8K
10:13 54.11 54.12 54.10 54.10 39.9K
10:14 54.11 54.11 54.09 54.09 27.3K
10:15 54.09 54.10 54.08 54.09 26.9K
10:16 54.09 54.09 54.08 54.07 21.1K
10:17 54.08 54.08 54.08 54.08 22.6K
10:18 54.08 54.09 54.06 54.06 10.6K
10:19 54.06 54.06 54.06 54.06 2.6K
10:20 54.06 54.06 54.04 54.04 16.5K
10:21 54.05 54.07 54.05 54.06 17.5K
10:22 54.06 54.07 54.06 54.07 13.1K
10:23 54.08 54.08 54.07 54.07 15.2K
10:24 54.06 54.06 54.05 54.06 12.8K
10:25 54.05 54.07 54.05 54.07 13.8K
10:26 54.07 54.08 54.07 54.08 576.6K
10:27 54.06 54.07 54.06 54.06 16.6K
10:28 54.06 54.07 54.06 54.06 16.3K
10:29 54.06 54.07 54.06 54.07 20.8K
10:30 54.07 54.07 54.06 54.07 51.1K
10:31 54.06 54.07 54.05 54.06 18.4K
10:32 54.06 54.07 54.04 54.04 20.0K
10:33 54.04 54.05 54.03 54.03 39.2K
10:34 54.03 54.04 54.03 54.03 24.4K
10:35 54.04 54.05 54.04 54.05 10.1K
10:36 54.05 54.05 54.02 54.03 32.7K
10:37 54.03 54.03 54.01 54.01 54.3K
10:38 54.00 54.00 53.99 54.00 19.4K
10:39 54.00 54.01 53.99 53.99 24.1K
10:40 54.00 54.00 53.98 54.00 31.9K
10:41 54.00 54.02 54.00 54.01 8.6K
10:42 54.01 54.02 54.01 54.01 9.7K
10:43 54.02 54.02 54.01 54.02 32.6K
10:44 54.02 54.02 53.99 54.01 21.9K
10:45 54.01 54.02 54.01 54.01 42.4K
10:46 54.01 54.01 54.00 54.01 6.4K
10:47 54.01 54.03 54.01 54.03 14.7K
10:48 54.03 54.04 54.02 54.03 9.6K
10:49 54.03 54.06 54.03 54.06 9.6K
10:50 54.06 54.07 54.05 54.07 14.3K
10:51 54.06 54.06 54.03 54.05 15.3K
10:52 54.05 54.05 54.03 54.03 6.0K
10:53 54.03 54.03 54.02 54.03 7.6K
10:54 54.04 54.04 54.03 54.03 10.8K
10:55 54.03 54.03 54.01 54.03 61.7K
10:56 54.04 54.04 54.02 54.02 6.8K
10:57 54.02 54.03 54.02 54.03 8.8K
10:58 54.02 54.03 54.02 54.02 70.6K
10:59 54.01 54.02 54.00 54.01 10.2K
11:00 54.01 54.01 54.00 53.99 62.2K
11:01 53.98 53.99 53.98 53.98 4.2K
11:02 53.99 53.99 53.97 53.96 20.5K
11:03 53.95 53.96 53.93 53.93 57.5K
11:04 53.92 53.92 53.90 53.90 21.0K
11:05 53.90 53.91 53.89 53.91 11.1K
11:06 53.89 53.89 53.88 53.89 3.5K
11:07 53.90 53.92 53.90 53.91 16.8K
11:08 53.90 53.90 53.89 53.90 30.4K
11:09 53.90 53.92 53.90 53.91 9.8K
11:10 53.91 53.92 53.90 53.91 30.8K
11:11 53.91 53.91 53.89 53.89 31.4K
11:12 53.90 53.91 53.89 53.91 14.7K
11:13 53.91 53.91 53.90 53.91 5.2K
11:14 53.90 53.91 53.90 53.90 20.2K
11:15 53.90 53.90 53.89 53.89 64.3K
11:16 53.90 53.90 53.88 53.89 3.5K
11:17 53.89 53.89 53.89 53.89 39.4K
11:18 53.89 53.90 53.88 53.88 2.0K
11:19 53.89 53.89 53.88 53.88 10.6K
11:20 53.88 53.90 53.88 53.90 16.8K
11:21 53.91 53.92 53.90 53.92 12.6K
11:22 53.92 53.92 53.92 53.92 3.1K
11:23 53.93 53.93 53.91 53.91 3.1K
11:24 53.91 53.93 53.91 53.92 9.4K
11:25 53.92 53.92 53.92 53.91 4.7K
11:26 53.93 53.94 53.93 53.94 123.6K
11:27 53.93 53.95 53.93 53.94 14.4K
11:28 53.94 53.96 53.94 53.95 25.2K
11:29 53.94 53.95 53.94 53.95 33.3K
11:30 53.95 53.95 53.92 53.94 16.3K
11:31 53.95 53.95 53.95 53.94 42.6K
11:32 53.95 53.98 53.95 53.98 6.5K
11:33 53.97 53.99 53.97 53.98 8.5K
11:34 53.99 53.99 53.97 53.97 14.9K
11:35 53.96 53.96 53.95 53.95 27.3K
11:36 53.95 53.95 53.95 53.94 21.4K
11:37 53.95 53.96 53.94 53.96 14.8K
11:38 53.96 53.96 53.95 53.95 5.3K
11:39 53.96 53.96 53.96 53.96 8.6K
11:40 53.96 53.96 53.93 53.96 15.8K
11:41 53.95 53.96 53.95 53.96 1.4K
11:42 53.96 53.96 53.95 53.95 15.2K
11:43 53.94 53.94 53.94 53.94 5.6K
11:44 53.94 53.94 53.94 53.94 23.7K
11:45 53.94 53.94 53.92 53.92 17.9K
11:46 53.93 53.93 53.91 53.91 10.9K
11:47 53.92 53.93 53.92 53.93 6.4K
11:48 53.93 53.93 53.92 53.92 12.8K
11:49 53.93 53.93 53.92 53.92 13.8K
11:50 53.91 53.92 53.90 53.91 8.7K
11:51 53.90 53.91 53.90 53.90 9.5K
11:52 53.91 53.92 53.91 53.91 95.3K
11:53 53.91 53.91 53.91 53.91 3.1K
11:54 53.93 53.93 53.92 53.92 24.9K
11:55 53.92 53.93 53.91 53.93 43.0K
11:56 53.93 53.94 53.93 53.93 40.3K
11:57 53.93 53.93 53.91 53.93 26.8K
11:58 53.93 53.94 53.93 53.94 4.7K
11:59 53.94 53.94 53.94 53.93 16.5K
12:00 53.94 53.95 53.93 53.95 20.1K
12:01 53.94 53.95 53.94 53.95 18.2K
12:02 53.96 53.96 53.95 53.96 4.2K
12:03 53.96 53.97 53.96 53.97 4.8K
12:04 53.98 53.98 53.98 53.98 3.2K
12:05 53.98 53.99 53.98 53.98 6.7K
12:06 53.98 53.99 53.97 53.99 36.1K
12:07 53.99 53.99 53.98 53.99 28.0K
12:08 53.99 53.99 53.98 53.99 1.8K
12:09 53.99 53.99 53.98 53.98 6.8K
12:10 53.98 53.98 53.98 53.98 6.1K
12:11 53.98 53.98 53.96 53.96 2.5K
12:12 53.96 53.96 53.95 53.96 33.1K
12:13 53.96 53.96 53.93 53.94 7.8K
12:14 53.95 53.95 53.95 53.95 8.8K
12:15 53.94 53.94 53.94 53.94 12.1K
12:16 53.95 53.95 53.94 53.94 19.8K
12:17 53.94 53.94 53.93 53.94 9.2K
12:18 53.94 53.94 53.94 53.94 18.7K
12:19 53.94 53.94 53.93 53.94 5.5K
12:20 53.94 53.95 53.94 53.95 8.3K
12:21 53.95 53.95 53.93 53.93 21.3K
12:22 53.93 53.93 53.92 53.92 7.4K
12:23 53.92 53.93 53.92 53.93 11.7K
12:24 53.93 53.95 53.93 53.93 32.4K
12:25 53.92 53.92 53.92 53.92 9.9K
12:26 53.93 53.93 53.93 53.93 6.5K
12:27 53.93 53.93 53.92 53.92 3.1K
12:28 53.92 53.93 53.91 53.92 39.0K
12:29 53.92 53.93 53.92 53.92 11.9K
12:30 53.93 53.94 53.93 53.93 21.9K
12:31 53.93 53.93 53.92 53.93 6.5K
12:32 53.93 53.94 53.93 53.93 27.2K
12:33 53.94 53.95 53.94 53.95 2.6K
12:34 53.95 53.95 53.95 53.95 3.3K
12:35 53.95 53.96 53.95 53.96 25.8K
12:36 53.95 53.95 53.94 53.94 6.2K
12:37 53.95 53.96 53.94 53.94 36.9K
12:38 53.94 53.94 53.92 53.93 24.4K
12:39 53.92 53.92 53.91 53.91 8.2K
12:40 53.92 53.92 53.82 53.82 168.8K
12:41 53.82 53.83 53.79 53.79 49.0K
12:42 53.79 53.81 53.79 53.81 64.9K
12:43 53.80 53.80 53.78 53.78 16.4K
12:44 53.79 53.80 53.79 53.80 37.9K
12:45 53.81 53.82 53.81 53.82 28.0K
12:46 53.83 53.83 53.81 53.81 14.0K
12:47 53.80 53.83 53.80 53.82 57.3K
12:48 53.81 53.83 53.80 53.82 29.5K
12:49 53.83 53.83 53.83 53.83 4.6K
12:50 53.82 53.84 53.82 53.84 3.3K
12:51 53.85 53.85 53.84 53.84 32.6K
12:52 53.85 53.85 53.84 53.85 66.8K
12:53 53.85 53.86 53.84 53.86 4.4K
12:54 53.86 53.87 53.86 53.87 29.4K
12:55 53.87 53.87 53.86 53.86 28.3K
12:56 53.87 53.87 53.85 53.85 26.9K
12:57 53.86 53.86 53.85 53.85 28.0K
12:58 53.85 53.86 53.85 53.86 24.2K
12:59 53.86 53.87 53.86 53.87 6.0K
13:00 53.86 53.86 53.85 53.85 12.6K
13:01 53.86 53.86 53.85 53.85 2.3K
13:02 53.86 53.87 53.86 53.87 29.5K
13:03 53.88 53.88 53.86 53.86 10.7K
13:04 53.87 53.87 53.87 53.87 5.2K
13:05 53.87 53.87 53.85 53.86 21.2K
13:06 53.86 53.87 53.85 53.85 25.5K
13:07 53.86 53.86 53.85 53.85 21.2K
13:08 53.86 53.86 53.86 53.86 2.0K
13:09 53.86 53.87 53.86 53.86 11.3K
13:10 53.86 53.86 53.85 53.85 17.6K
13:11 53.85 53.86 53.85 53.86 15.3K
13:12 53.85 53.86 53.85 53.86 43.5K
13:13 53.86 53.86 53.84 53.84 3.5K
13:14 53.84 53.85 53.83 53.85 73.4K
13:15 53.85 53.86 53.85 53.85 46.8K
13:16 53.85 53.85 53.84 53.83 118.1K
13:17 53.83 53.83 53.82 53.83 28.3K
13:18 53.83 53.84 53.83 53.84 22.4K
13:19 53.84 53.84 53.83 53.84 45.8K
13:20 53.83 53.83 53.81 53.82 17.1K
13:21 53.82 53.82 53.81 53.81 26.3K
13:22 53.81 53.81 53.79 53.79 8.7K
13:23 53.78 53.81 53.78 53.80 66.9K
13:24 53.81 53.81 53.80 53.80 12.8K
13:25 53.81 53.81 53.79 53.79 35.1K
13:26 53.79 53.81 53.79 53.81 20.4K
13:27 53.81 53.84 53.81 53.84 6.6K
13:28 53.83 53.84 53.83 53.83 41.3K
13:29 53.83 53.83 53.83 53.83 8.5K
13:30 53.84 53.84 53.84 53.84 16.5K
13:31 53.85 53.86 53.85 53.85 8.4K
13:32 53.85 53.85 53.84 53.84 22.0K
13:33 53.84 53.84 53.84 53.83 19.3K
13:34 53.83 53.83 53.82 53.82 5.7K
13:35 53.82 53.83 53.82 53.83 20.1K
13:36 53.83 53.83 53.82 53.81 4.1K
13:37 53.82 53.82 53.81 53.82 13.5K
13:38 53.82 53.83 53.82 53.83 27.0K
13:39 53.83 53.84 53.83 53.84 19.3K
13:40 53.84 53.84 53.83 53.84 44.8K
13:41 53.83 53.84 53.83 53.84 10.7K
13:42 53.84 53.86 53.84 53.84 25.6K
13:43 53.85 53.85 53.84 53.84 13.9K
13:44 53.84 53.84 53.82 53.82 18.0K
13:45 53.81 53.81 53.80 53.81 5.6K
13:46 53.82 53.82 53.81 53.82 51.9K
13:47 53.82 53.82 53.81 53.81 25.4K
13:48 53.81 53.81 53.80 53.81 1.9K
13:49 53.81 53.81 53.81 53.81 2.3K
13:50 53.81 53.84 53.81 53.84 13.6K
13:51 53.85 53.85 53.85 53.84 20.3K
13:52 53.83 53.85 53.83 53.85 49.7K
13:53 53.85 53.85 53.84 53.85 9.8K
13:54 53.85 53.86 53.85 53.85 22.2K
13:55 53.85 53.86 53.85 53.86 36.2K
13:56 53.86 53.86 53.85 53.86 11.3K
13:57 53.86 53.86 53.86 53.85 4.1K
13:58 53.86 53.86 53.86 53.86 18.8K
13:59 53.87 53.87 53.86 53.87 14.6K
14:00 53.87 53.88 53.87 53.87 25.9K
14:01 53.85 53.86 53.85 53.85 2.0K
14:02 53.86 53.86 53.85 53.85 4.4K
14:03 53.84 53.85 53.84 53.84 3.9K
14:04 53.84 53.84 53.83 53.84 43.7K
14:05 53.83 53.85 53.83 53.85 53.6K
14:06 53.86 53.86 53.86 53.86 2.6K
14:07 53.87 53.87 53.86 53.86 18.1K
14:08 53.86 53.86 53.84 53.85 12.7K
14:09 53.84 53.84 53.83 53.83 28.8K
14:10 53.83 53.83 53.81 53.82 43.2K
14:11 53.82 53.82 53.81 53.82 24.4K
14:12 53.82 53.82 53.82 53.82 12.1K
14:13 53.81 53.82 53.81 53.82 25.0K
14:14 53.82 53.82 53.81 53.81 24.1K
14:15 53.80 53.82 53.80 53.81 81.1K
14:16 53.81 53.81 53.79 53.80 23.0K
14:17 53.80 53.81 53.80 53.81 10.0K
14:18 53.82 53.82 53.81 53.82 10.6K
14:19 53.83 53.84 53.83 53.83 32.2K
14:20 53.84 53.84 53.82 53.83 21.4K
14:21 53.83 53.84 53.82 53.84 10.9K
14:22 53.83 53.84 53.82 53.82 20.3K
14:23 53.82 53.82 53.82 53.82 8.1K
14:24 53.82 53.82 53.82 53.82 4.6K
14:25 53.81 53.82 53.81 53.82 18.5K
14:26 53.81 53.82 53.80 53.81 21.0K
14:27 53.80 53.80 53.80 53.79 20.5K
14:28 53.80 53.80 53.78 53.79 6.1K
14:29 53.79 53.79 53.78 53.78 15.6K
14:30 53.78 53.80 53.78 53.80 55.5K
14:31 53.80 53.81 53.79 53.80 38.4K
14:32 53.80 53.81 53.79 53.80 26.6K
14:33 53.80 53.80 53.80 53.80 3.7K
14:34 53.80 53.85 53.80 53.85 176.0K
14:35 53.85 53.85 53.84 53.84 24.4K
14:36 53.84 53.84 53.83 53.83 18.9K
14:37 53.84 53.84 53.82 53.82 119.1K
14:38 53.83 53.83 53.81 53.81 43.1K
14:39 53.81 53.82 53.81 53.81 6.6K
14:40 53.82 53.83 53.82 53.83 13.6K
14:41 53.83 53.83 53.83 53.83 18.0K
14:42 53.83 53.84 53.83 53.83 20.5K
14:43 53.84 53.86 53.84 53.85 14.6K
14:44 53.84 53.85 53.84 53.85 34.0K
14:45 53.85 53.85 53.83 53.83 24.1K
14:46 53.84 53.85 53.84 53.85 6.8K
14:47 53.85 53.85 53.83 53.84 18.5K
14:48 53.83 53.84 53.83 53.84 12.6K
14:49 53.85 53.85 53.85 53.85 3.0K
14:50 53.84 53.85 53.83 53.85 40.6K
14:51 53.85 53.85 53.84 53.85 73.5K
14:52 53.86 53.86 53.85 53.85 40.9K
14:53 53.86 53.86 53.86 53.85 10.2K
14:54 53.85 53.85 53.85 53.84 10.4K
14:55 53.84 53.85 53.83 53.83 41.3K
14:56 53.82 53.83 53.82 53.83 8.8K
14:57 53.83 53.84 53.83 53.84 13.9K
14:58 53.83 53.84 53.82 53.83 17.2K
14:59 53.82 53.83 53.82 53.83 33.1K
15:00 53.83 53.83 53.81 53.82 30.7K
15:01 53.81 53.82 53.81 53.81 96.3K
15:02 53.81 53.81 53.79 53.79 156.6K
15:03 53.80 53.80 53.79 53.79 735.0K
15:04 53.79 53.80 53.77 53.78 72.1K
15:05 53.77 53.78 53.77 53.78 24.2K
15:06 53.79 53.80 53.79 53.78 69.6K
15:07 53.80 53.82 53.80 53.82 28.3K
15:08 53.81 53.81 53.79 53.79 203.5K
15:09 53.79 53.81 53.79 53.80 82.1K
15:10 53.81 53.82 53.81 53.82 29.7K
15:11 53.81 53.83 53.81 53.83 14.0K
15:12 53.82 53.83 53.81 53.83 62.3K
15:13 53.83 53.84 53.83 53.84 20.1K
15:14 53.84 53.84 53.83 53.83 49.1K
15:15 53.83 53.84 53.83 53.84 165.5K
15:16 53.84 53.84 53.84 53.84 26.1K
15:17 53.84 53.84 53.84 53.83 171.5K
15:18 53.84 53.84 53.84 53.83 34.6K
15:19 53.83 53.83 53.82 53.83 23.1K
15:20 53.83 53.84 53.83 53.84 46.2K
15:21 53.84 53.84 53.81 53.81 48.4K
15:22 53.80 53.81 53.80 53.80 74.0K
15:23 53.81 53.81 53.80 53.80 10.9K
15:24 53.80 53.81 53.80 53.81 12.1K
15:25 53.79 53.80 53.79 53.80 3.2K
15:26 53.80 53.81 53.80 53.81 14.0K
15:27 53.81 53.81 53.80 53.81 6.4K
15:28 53.80 53.82 53.80 53.82 10.4K
15:29 53.82 53.82 53.82 53.82 13.4K
15:30 53.82 53.82 53.81 53.82 36.0K
15:31 53.82 53.83 53.82 53.83 14.8K
15:32 53.82 53.84 53.82 53.83 26.4K
15:33 53.84 53.84 53.82 53.82 33.8K
15:34 53.83 53.83 53.82 53.83 29.8K
15:35 53.83 53.84 53.83 53.84 21.0K
15:36 53.84 53.84 53.83 53.84 20.5K
15:37 53.84 53.84 53.83 53.83 59.5K
15:38 53.83 53.83 53.81 53.81 27.2K
15:39 53.81 53.81 53.81 53.81 25.8K
15:40 53.81 53.82 53.81 53.82 25.2K
15:41 53.82 53.83 53.82 53.83 48.9K
15:42 53.83 53.83 53.82 53.82 29.0K
15:43 53.82 53.82 53.81 53.81 43.4K
15:44 53.81 53.81 53.81 53.81 15.8K
15:45 53.81 53.81 53.80 53.81 11.7K
15:46 53.81 53.81 53.79 53.80 32.1K
15:47 53.80 53.81 53.80 53.80 45.6K
15:48 53.80 53.80 53.79 53.80 6.7K
15:49 53.80 53.81 53.80 53.81 23.8K
15:50 53.82 53.84 53.81 53.83 106.1K
15:51 53.83 53.85 53.83 53.84 29.2K
15:52 53.84 53.85 53.84 53.84 19.1K
15:53 53.84 53.84 53.83 53.84 32.8K
15:54 53.84 53.84 53.83 53.83 22.6K
15:55 53.83 53.83 53.81 53.82 101.9K
15:56 53.81 53.81 53.80 53.81 14.9K
15:57 53.81 53.83 53.81 53.83 37.3K
15:58 53.83 53.83 53.82 53.82 10.9K
15:59 53.81 53.82 53.80 53.81 453.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available