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 54.15 54.15 54.10 54.12 204.1K
09:31 54.13 54.14 54.13 54.14 5.0K
09:32 54.13 54.13 54.12 54.13 24.3K
09:33 54.12 54.12 54.10 54.11 20.1K
09:34 54.10 54.13 54.10 54.13 7.8K
09:35 54.13 54.13 54.12 54.12 19.4K
09:36 54.12 54.12 54.11 54.11 6.6K
09:37 54.12 54.13 54.11 54.13 9.9K
09:38 54.13 54.14 54.12 54.13 7.5K
09:39 54.14 54.14 54.12 54.13 4.9K
09:40 54.14 54.15 54.12 54.12 16.0K
09:41 54.13 54.13 54.12 54.12 9.8K
09:42 54.12 54.13 54.12 54.13 4.7K
09:43 54.14 54.15 54.14 54.14 8.9K
09:44 54.15 54.15 54.15 54.15 4.4K
09:45 54.15 54.15 54.12 54.12 31.6K
09:46 54.12 54.12 54.11 54.11 13.5K
09:47 54.10 54.11 54.09 54.11 10.9K
09:48 54.11 54.12 54.11 54.12 6.1K
09:49 54.11 54.13 54.11 54.12 9.4K
09:50 54.12 54.12 54.11 54.12 8.8K
09:51 54.12 54.13 54.11 54.12 7.9K
09:52 54.12 54.14 54.11 54.14 96.0K
09:53 54.14 54.16 54.14 54.16 23.9K
09:54 54.15 54.17 54.15 54.16 4.1K
09:55 54.17 54.17 54.17 54.17 19.7K
09:56 54.17 54.18 54.16 54.18 29.8K
09:57 54.19 54.19 54.18 54.18 15.2K
09:58 54.17 54.17 54.17 54.17 15.5K
09:59 54.17 54.17 54.15 54.16 8.4K
10:00 54.18 54.20 54.18 54.19 30.9K
10:01 54.18 54.21 54.18 54.20 54.2K
10:02 54.20 54.20 54.18 54.19 14.7K
10:03 54.18 54.19 54.16 54.18 21.7K
10:04 54.18 54.19 54.17 54.18 21.0K
10:05 54.18 54.19 54.17 54.18 56.6K
10:06 54.19 54.19 54.17 54.18 10.4K
10:07 54.18 54.20 54.18 54.20 25.2K
10:08 54.19 54.20 54.18 54.18 4.8K
10:09 54.19 54.20 54.19 54.20 27.8K
10:10 54.19 54.20 54.19 54.19 47.1K
10:11 54.20 54.20 54.18 54.19 23.3K
10:12 54.19 54.19 54.18 54.19 3.1K
10:13 54.19 54.19 54.18 54.18 73.9K
10:14 54.18 54.20 54.17 54.18 25.1K
10:15 54.18 54.19 54.17 54.17 8.0K
10:16 54.17 54.17 54.15 54.15 22.6K
10:17 54.16 54.16 54.15 54.16 9.8K
10:18 54.16 54.16 54.15 54.16 11.5K
10:19 54.18 54.18 54.17 54.17 3.6K
10:20 54.17 54.18 54.16 54.16 27.4K
10:21 54.17 54.17 54.15 54.15 63.5K
10:22 54.15 54.16 54.15 54.15 12.2K
10:23 54.16 54.17 54.16 54.16 17.6K
10:24 54.16 54.16 54.15 54.16 1.5K
10:25 54.16 54.17 54.16 54.17 14.4K
10:26 54.17 54.17 54.15 54.15 40.8K
10:27 54.15 54.15 54.13 54.13 17.0K
10:28 54.12 54.13 54.12 54.13 5.8K
10:29 54.13 54.13 54.13 54.13 3.6K
10:30 54.13 54.13 54.11 54.11 9.8K
10:31 54.11 54.11 54.10 54.10 6.3K
10:32 54.09 54.09 54.08 54.09 21.7K
10:33 54.09 54.09 54.07 54.08 11.7K
10:34 54.09 54.09 54.08 54.08 2.5K
10:35 54.08 54.08 54.06 54.06 9.7K
10:36 54.06 54.06 54.05 54.05 25.9K
10:37 54.06 54.07 54.06 54.07 15.7K
10:38 54.08 54.08 54.07 54.08 23.1K
10:39 54.08 54.09 54.08 54.08 410.7K
10:40 54.08 54.09 54.08 54.09 17.8K
10:41 54.08 54.09 54.08 54.08 11.2K
10:42 54.08 54.09 54.07 54.07 27.1K
10:43 54.07 54.08 54.07 54.08 35.3K
10:44 54.08 54.09 54.08 54.08 5.6K
10:45 54.08 54.09 54.08 54.08 2.9K
10:46 54.08 54.09 54.08 54.09 35.0K
10:47 54.09 54.10 54.09 54.10 13.6K
10:48 54.10 54.12 54.10 54.11 44.0K
10:49 54.12 54.12 54.09 54.10 11.5K
10:50 54.09 54.10 54.08 54.10 42.7K
10:51 54.10 54.11 54.10 54.11 9.7K
10:52 54.11 54.13 54.11 54.13 28.4K
10:53 54.14 54.14 54.13 54.13 50.0K
10:54 54.13 54.14 54.13 54.14 15.3K
10:55 54.14 54.14 54.14 54.13 19.3K
10:56 54.13 54.15 54.13 54.15 23.6K
10:57 54.15 54.16 54.14 54.16 14.9K
10:58 54.16 54.16 54.14 54.14 16.1K
10:59 54.14 54.14 54.13 54.13 7.8K
11:00 54.13 54.14 54.13 54.13 61.0K
11:01 54.13 54.13 54.12 54.12 10.2K
11:02 54.11 54.13 54.11 54.12 22.5K
11:03 54.13 54.13 54.12 54.13 14.6K
11:04 54.13 54.15 54.13 54.15 30.1K
11:05 54.15 54.16 54.15 54.16 19.3K
11:06 54.16 54.16 54.15 54.16 6.3K
11:07 54.16 54.17 54.16 54.17 22.1K
11:08 54.17 54.17 54.16 54.16 19.8K
11:09 54.16 54.16 54.16 54.16 2.3K
11:10 54.16 54.18 54.16 54.18 36.8K
11:11 54.19 54.20 54.19 54.19 7.6K
11:12 54.20 54.20 54.20 54.20 15.9K
11:13 54.19 54.21 54.19 54.21 11.3K
11:14 54.21 54.21 54.21 54.21 21.4K
11:15 54.21 54.23 54.21 54.23 26.3K
11:16 54.22 54.23 54.22 54.23 23.6K
11:17 54.25 54.26 54.24 54.25 102.9K
11:18 54.24 54.24 54.23 54.24 24.9K
11:19 54.24 54.24 54.23 54.24 4.1K
11:20 54.23 54.23 54.21 54.22 12.6K
11:21 54.23 54.24 54.23 54.24 9.7K
11:22 54.25 54.25 54.24 54.24 10.4K
11:23 54.25 54.25 54.24 54.24 4.4K
11:24 54.24 54.25 54.24 54.24 41.6K
11:25 54.23 54.23 54.22 54.22 12.8K
11:26 54.22 54.22 54.22 54.22 1.5K
11:27 54.21 54.22 54.21 54.22 24.8K
11:28 54.22 54.22 54.22 54.22 2.3K
11:29 54.22 54.22 54.22 54.22 6.4K
11:30 54.22 54.22 54.22 54.22 2.2K
11:31 54.22 54.23 54.21 54.23 25.1K
11:32 54.22 54.23 54.22 54.22 54.4K
11:33 54.21 54.22 54.21 54.22 51.5K
11:34 54.23 54.23 54.22 54.22 32.9K
11:35 54.22 54.22 54.20 54.20 11.4K
11:36 54.21 54.22 54.21 54.21 11.4K
11:37 54.21 54.22 54.21 54.22 9.7K
11:38 54.22 54.22 54.21 54.22 25.9K
11:39 54.22 54.22 54.21 54.22 5.7K
11:40 54.23 54.24 54.23 54.23 14.0K
11:41 54.24 54.26 54.24 54.26 13.3K
11:42 54.25 54.27 54.25 54.26 6.3K
11:43 54.27 54.28 54.27 54.27 30.5K
11:44 54.27 54.27 54.26 54.26 9.8K
11:45 54.26 54.28 54.26 54.28 24.1K
11:46 54.28 54.28 54.27 54.28 142.7K
11:47 54.28 54.28 54.27 54.27 39.2K
11:48 54.27 54.27 54.27 54.27 14.5K
11:49 54.28 54.28 54.27 54.27 50.3K
11:50 54.27 54.27 54.26 54.26 14.5K
11:51 54.25 54.26 54.25 54.26 43.5K
11:52 54.26 54.26 54.26 54.26 14.0K
11:53 54.26 54.27 54.26 54.27 43.4K
11:54 54.27 54.27 54.26 54.26 33.8K
11:55 54.27 54.28 54.27 54.28 56.5K
11:56 54.28 54.28 54.28 54.27 82.3K
11:57 54.27 54.28 54.27 54.28 21.4K
11:58 54.28 54.29 54.28 54.29 34.3K
11:59 54.30 54.30 54.30 54.30 4.0K
12:00 54.30 54.30 54.30 54.30 20.7K
12:01 54.30 54.30 54.28 54.28 38.7K
12:02 54.28 54.29 54.28 54.29 30.3K
12:03 54.28 54.30 54.28 54.30 25.8K
12:04 54.29 54.30 54.29 54.29 4.0K
12:05 54.30 54.32 54.29 54.32 14.9K
12:06 54.32 54.33 54.32 54.33 40.5K
12:07 54.33 54.33 54.33 54.33 41.2K
12:08 54.33 54.34 54.33 54.34 36.1K
12:09 54.34 54.34 54.33 54.34 36.9K
12:10 54.34 54.34 54.32 54.33 16.1K
12:11 54.32 54.32 54.31 54.31 22.3K
12:12 54.31 54.31 54.30 54.30 6.8K
12:13 54.30 54.30 54.29 54.29 15.3K
12:14 54.29 54.30 54.29 54.30 58.1K
12:15 54.30 54.30 54.29 54.30 5.4K
12:16 54.30 54.30 54.30 54.30 4.0K
12:17 54.30 54.30 54.29 54.30 46.8K
12:18 54.29 54.30 54.29 54.28 5.4K
12:19 54.29 54.29 54.28 54.29 99.4K
12:20 54.28 54.30 54.28 54.30 19.5K
12:21 54.30 54.30 54.28 54.28 136.6K
12:22 54.28 54.30 54.28 54.29 129.4K
12:23 54.29 54.29 54.28 54.28 7.5K
12:24 54.28 54.29 54.28 54.29 110.9K
12:25 54.28 54.29 54.28 54.28 8.5K
12:26 54.28 54.28 54.28 54.28 12.3K
12:27 54.28 54.28 54.26 54.26 24.3K
12:28 54.28 54.28 54.27 54.27 37.9K
12:29 54.29 54.29 54.29 54.29 17.4K
12:30 54.29 54.29 54.28 54.29 9.9K
12:31 54.29 54.29 54.28 54.28 33.9K
12:32 54.29 54.29 54.27 54.27 68.6K
12:33 54.28 54.28 54.27 54.27 4.5K
12:34 54.26 54.28 54.26 54.28 37.1K
12:35 54.28 54.28 54.27 54.28 42.7K
12:36 54.28 54.29 54.28 54.29 9.1K
12:37 54.29 54.30 54.29 54.30 24.8K
12:38 54.30 54.31 54.29 54.31 11.1K
12:39 54.31 54.32 54.31 54.32 8.5K
12:40 54.31 54.31 54.30 54.31 39.1K
12:41 54.30 54.31 54.30 54.29 31.7K
12:42 54.29 54.30 54.28 54.30 22.9K
12:43 54.30 54.30 54.30 54.30 2.3K
12:44 54.30 54.31 54.30 54.31 23.3K
12:45 54.31 54.31 54.31 54.31 37.2K
12:46 54.31 54.31 54.31 54.31 7.8K
12:47 54.31 54.31 54.30 54.30 3.4K
12:48 54.30 54.31 54.30 54.31 11.8K
12:49 54.30 54.31 54.30 54.31 8.0K
12:50 54.30 54.31 54.30 54.31 32.2K
12:51 54.31 54.31 54.30 54.31 28.2K
12:52 54.31 54.32 54.31 54.32 33.5K
12:53 54.31 54.31 54.30 54.31 49.2K
12:54 54.31 54.31 54.30 54.30 15.2K
12:55 54.31 54.31 54.30 54.30 10.2K
12:56 54.30 54.30 54.29 54.30 7.9K
12:57 54.30 54.30 54.29 54.30 87.5K
12:58 54.31 54.32 54.31 54.32 5.3K
12:59 54.32 54.33 54.32 54.32 7.4K
13:00 54.33 54.34 54.33 54.33 10.6K
13:01 54.33 54.33 54.33 54.32 7.3K
13:02 54.33 54.34 54.33 54.33 13.5K
13:03 54.34 54.35 54.34 54.35 7.1K
13:04 54.35 54.37 54.35 54.37 18.1K
13:05 54.36 54.36 54.36 54.36 37.5K
13:06 54.36 54.37 54.36 54.37 11.0K
13:07 54.37 54.37 54.36 54.36 9.3K
13:08 54.36 54.36 54.36 54.36 28.9K
13:09 54.36 54.36 54.35 54.34 44.2K
13:10 54.33 54.34 54.33 54.34 2.0K
13:11 54.34 54.34 54.34 54.34 1.9K
13:12 54.34 54.34 54.33 54.33 6.4K
13:13 54.32 54.33 54.32 54.33 21.5K
13:14 54.32 54.33 54.32 54.33 7.1K
13:15 54.33 54.33 54.33 54.32 11.6K
13:16 54.32 54.32 54.32 54.31 14.9K
13:17 54.32 54.33 54.32 54.33 23.6K
13:18 54.33 54.34 54.33 54.34 17.4K
13:19 54.33 54.34 54.33 54.34 5.6K
13:20 54.34 54.34 54.34 54.34 6.1K
13:21 54.34 54.35 54.34 54.35 22.1K
13:22 54.34 54.35 54.34 54.35 11.2K
13:23 54.35 54.35 54.34 54.35 32.3K
13:24 54.35 54.35 54.34 54.34 57.3K
13:25 54.34 54.34 54.32 54.33 23.1K
13:26 54.33 54.33 54.32 54.32 7.2K
13:27 54.32 54.33 54.32 54.33 42.7K
13:28 54.33 54.34 54.33 54.33 12.4K
13:29 54.33 54.34 54.33 54.33 40.5K
13:30 54.33 54.33 54.31 54.31 24.4K
13:31 54.31 54.31 54.31 54.31 10.4K
13:32 54.31 54.31 54.30 54.31 13.0K
13:33 54.31 54.31 54.30 54.31 16.9K
13:34 54.31 54.31 54.31 54.31 4.2K
13:35 54.29 54.30 54.29 54.29 9.9K
13:36 54.30 54.31 54.30 54.31 26.5K
13:37 54.31 54.31 54.30 54.31 6.9K
13:38 54.31 54.31 54.31 54.31 4.1K
13:39 54.30 54.30 54.29 54.30 6.5K
13:40 54.30 54.30 54.29 54.29 7.9K
13:41 54.30 54.30 54.30 54.30 12.0K
13:42 54.30 54.30 54.29 54.29 8.4K
13:43 54.30 54.30 54.29 54.30 12.3K
13:44 54.29 54.31 54.29 54.31 17.6K
13:45 54.30 54.31 54.30 54.30 19.0K
13:46 54.31 54.31 54.30 54.31 20.7K
13:47 54.31 54.31 54.30 54.30 9.1K
13:48 54.30 54.30 54.29 54.29 25.9K
13:49 54.29 54.29 54.29 54.28 3.0K
13:50 54.29 54.29 54.29 54.29 5.5K
13:51 54.29 54.30 54.29 54.30 25.7K
13:52 54.30 54.31 54.30 54.31 37.9K
13:53 54.31 54.31 54.29 54.30 13.1K
13:54 54.30 54.30 54.29 54.30 3.8K
13:55 54.30 54.30 54.27 54.27 6.6K
13:56 54.28 54.28 54.28 54.27 2.5K
13:57 54.28 54.28 54.27 54.28 9.1K
13:58 54.29 54.29 54.28 54.28 21.3K
13:59 54.29 54.29 54.27 54.28 39.4K
14:00 54.27 54.28 54.27 54.27 31.3K
14:01 54.27 54.28 54.26 54.28 7.4K
14:02 54.29 54.29 54.28 54.29 31.0K
14:03 54.29 54.29 54.27 54.28 30.9K
14:04 54.28 54.28 54.27 54.28 3.5K
14:05 54.27 54.28 54.27 54.28 3.9K
14:06 54.28 54.29 54.28 54.29 16.9K
14:07 54.29 54.29 54.28 54.29 19.4K
14:08 54.29 54.29 54.29 54.29 5.2K
14:09 54.30 54.30 54.29 54.29 23.2K
14:10 54.29 54.30 54.29 54.29 40.3K
14:11 54.29 54.30 54.29 54.30 26.6K
14:12 54.30 54.30 54.29 54.30 19.4K
14:13 54.29 54.30 54.29 54.30 5.1K
14:14 54.30 54.30 54.28 54.29 58.4K
14:15 54.29 54.29 54.28 54.29 17.5K
14:16 54.29 54.30 54.29 54.29 36.4K
14:17 54.28 54.28 54.27 54.28 17.0K
14:18 54.28 54.28 54.27 54.28 27.2K
14:19 54.28 54.28 54.27 54.27 14.4K
14:20 54.27 54.27 54.27 54.27 29.0K
14:21 54.27 54.28 54.27 54.28 56.4K
14:22 54.28 54.28 54.28 54.28 24.1K
14:23 54.28 54.28 54.27 54.28 9.9K
14:24 54.28 54.29 54.28 54.29 30.3K
14:25 54.29 54.29 54.29 54.29 21.8K
14:26 54.29 54.29 54.29 54.29 8.2K
14:27 54.29 54.29 54.28 54.28 31.3K
14:28 54.28 54.28 54.27 54.27 45.5K
14:29 54.27 54.28 54.27 54.28 18.9K
14:30 54.28 54.29 54.27 54.29 12.3K
14:31 54.29 54.30 54.29 54.30 8.7K
14:32 54.29 54.31 54.29 54.30 9.4K
14:33 54.29 54.30 54.29 54.29 11.3K
14:34 54.29 54.30 54.29 54.30 12.7K
14:35 54.30 54.31 54.30 54.31 27.4K
14:36 54.30 54.31 54.30 54.31 4.8K
14:37 54.31 54.31 54.30 54.30 4.4K
14:38 54.30 54.31 54.30 54.31 12.4K
14:39 54.31 54.31 54.31 54.31 6.1K
14:40 54.31 54.32 54.31 54.31 14.4K
14:41 54.32 54.33 54.32 54.32 3.4K
14:42 54.32 54.32 54.32 54.32 10.9K
14:43 54.33 54.33 54.32 54.33 7.0K
14:44 54.33 54.33 54.32 54.32 26.1K
14:45 54.32 54.32 54.32 54.31 5.7K
14:46 54.31 54.31 54.30 54.31 8.1K
14:47 54.31 54.31 54.31 54.31 9.7K
14:48 54.31 54.31 54.30 54.31 9.9K
14:49 54.30 54.31 54.30 54.31 16.2K
14:50 54.31 54.31 54.29 54.30 22.3K
14:51 54.31 54.31 54.30 54.31 6.8K
14:52 54.31 54.31 54.31 54.31 0.9K
14:53 54.30 54.31 54.30 54.31 62.9K
14:54 54.31 54.31 54.30 54.31 8.0K
14:55 54.31 54.31 54.31 54.31 6.9K
14:56 54.31 54.32 54.31 54.32 22.1K
14:57 54.32 54.33 54.32 54.33 7.2K
14:58 54.33 54.33 54.31 54.32 38.6K
14:59 54.31 54.32 54.31 54.32 5.1K
15:00 54.32 54.32 54.31 54.31 9.8K
15:01 54.32 54.33 54.32 54.33 29.2K
15:02 54.33 54.33 54.32 54.33 8.8K
15:03 54.32 54.32 54.31 54.32 20.6K
15:04 54.32 54.32 54.32 54.32 10.4K
15:05 54.32 54.33 54.32 54.32 27.9K
15:06 54.32 54.34 54.32 54.33 39.4K
15:07 54.33 54.33 54.31 54.32 22.7K
15:08 54.30 54.32 54.30 54.32 17.0K
15:09 54.32 54.32 54.31 54.31 5.0K
15:10 54.31 54.31 54.30 54.31 8.6K
15:11 54.31 54.32 54.30 54.32 14.7K
15:12 54.31 54.32 54.31 54.32 33.4K
15:13 54.32 54.33 54.32 54.33 50.2K
15:14 54.33 54.33 54.33 54.33 110.2K
15:15 54.33 54.33 54.32 54.32 47.5K
15:16 54.31 54.33 54.31 54.33 17.9K
15:17 54.33 54.34 54.33 54.34 23.3K
15:18 54.34 54.34 54.33 54.34 31.7K
15:19 54.34 54.34 54.34 54.34 28.4K
15:20 54.34 54.34 54.32 54.34 148.0K
15:21 54.32 54.34 54.32 54.32 23.3K
15:22 54.33 54.34 54.33 54.33 7.0K
15:23 54.33 54.33 54.31 54.32 16.8K
15:24 54.32 54.33 54.32 54.32 9.6K
15:25 54.32 54.32 54.31 54.31 9.5K
15:26 54.30 54.31 54.28 54.29 30.1K
15:27 54.29 54.30 54.29 54.30 13.8K
15:28 54.31 54.31 54.30 54.30 22.2K
15:29 54.29 54.30 54.29 54.30 8.1K
15:30 54.30 54.32 54.30 54.31 56.6K
15:31 54.32 54.33 54.32 54.33 23.3K
15:32 54.33 54.33 54.33 54.32 29.3K
15:33 54.32 54.33 54.32 54.33 9.9K
15:34 54.33 54.33 54.32 54.33 9.6K
15:35 54.33 54.34 54.33 54.34 21.3K
15:36 54.34 54.34 54.33 54.34 12.7K
15:37 54.34 54.34 54.34 54.34 9.4K
15:38 54.34 54.34 54.33 54.33 13.9K
15:39 54.32 54.33 54.32 54.33 6.6K
15:40 54.33 54.34 54.33 54.34 34.3K
15:41 54.35 54.35 54.35 54.34 43.1K
15:42 54.34 54.35 54.34 54.34 32.4K
15:43 54.34 54.34 54.33 54.33 7.6K
15:44 54.33 54.34 54.33 54.34 20.8K
15:45 54.33 54.33 54.33 54.33 27.0K
15:46 54.33 54.34 54.33 54.33 23.1K
15:47 54.34 54.34 54.34 54.34 7.8K
15:48 54.34 54.35 54.34 54.35 7.3K
15:49 54.35 54.35 54.35 54.35 39.0K
15:50 54.35 54.37 54.35 54.37 57.1K
15:51 54.37 54.38 54.36 54.37 80.0K
15:52 54.37 54.37 54.37 54.37 13.6K
15:53 54.38 54.38 54.38 54.38 25.2K
15:54 54.37 54.37 54.35 54.36 86.6K
15:55 54.36 54.36 54.35 54.36 53.0K
15:56 54.37 54.38 54.37 54.38 40.8K
15:57 54.38 54.38 54.37 54.38 56.3K
15:58 54.38 54.38 54.38 54.37 38.7K
15:59 54.37 54.39 54.36 54.38 433.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available