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 54.35 54.35 54.31 54.33 211.6K
09:31 54.33 54.33 54.32 54.33 53.9K
09:32 54.33 54.34 54.33 54.33 40.8K
09:33 54.33 54.34 54.32 54.32 20.3K
09:34 54.31 54.32 54.30 54.31 19.1K
09:35 54.32 54.34 54.31 54.34 10.9K
09:36 54.34 54.34 54.32 54.32 30.5K
09:37 54.32 54.33 54.32 54.32 8.0K
09:38 54.33 54.34 54.33 54.34 14.0K
09:39 54.34 54.35 54.34 54.34 7.5K
09:40 54.35 54.35 54.33 54.34 14.2K
09:41 54.34 54.35 54.34 54.35 5.3K
09:42 54.34 54.35 54.34 54.34 7.8K
09:43 54.37 54.37 54.35 54.35 5.2K
09:44 54.35 54.35 54.34 54.35 2.6K
09:45 54.36 54.36 54.34 54.36 32.6K
09:46 54.35 54.36 54.35 54.36 11.7K
09:47 54.36 54.36 54.35 54.36 10.1K
09:48 54.37 54.37 54.35 54.35 8.9K
09:49 54.35 54.38 54.34 54.38 16.7K
09:50 54.38 54.38 54.38 54.38 2.0K
09:51 54.39 54.41 54.39 54.41 22.5K
09:52 54.41 54.41 54.39 54.41 8.5K
09:53 54.41 54.41 54.40 54.41 22.1K
09:54 54.40 54.40 54.40 54.40 4.9K
09:55 54.40 54.41 54.40 54.41 19.4K
09:56 54.42 54.43 54.42 54.43 7.8K
09:57 54.43 54.43 54.43 54.43 11.8K
09:58 54.43 54.44 54.43 54.44 14.9K
09:59 54.44 54.44 54.44 54.44 6.4K
10:00 54.40 54.44 54.39 54.43 75.0K
10:01 54.44 54.44 54.43 54.43 29.7K
10:02 54.44 54.44 54.40 54.40 41.7K
10:03 54.40 54.42 54.40 54.42 23.9K
10:04 54.40 54.43 54.40 54.43 16.6K
10:05 54.43 54.43 54.40 54.40 26.9K
10:06 54.40 54.40 54.38 54.38 8.4K
10:07 54.38 54.41 54.38 54.39 20.7K
10:08 54.39 54.39 54.38 54.38 6.2K
10:09 54.37 54.39 54.37 54.39 9.7K
10:10 54.39 54.39 54.36 54.36 4.8K
10:11 54.37 54.39 54.37 54.38 17.2K
10:12 54.38 54.38 54.36 54.36 21.6K
10:13 54.37 54.39 54.36 54.38 18.7K
10:14 54.38 54.39 54.38 54.39 24.4K
10:15 54.39 54.40 54.39 54.40 41.6K
10:16 54.40 54.40 54.38 54.38 10.3K
10:17 54.39 54.39 54.38 54.39 3.9K
10:18 54.39 54.39 54.38 54.38 20.6K
10:19 54.38 54.38 54.37 54.38 11.9K
10:20 54.38 54.39 54.37 54.37 34.0K
10:21 54.37 54.39 54.37 54.39 5.0K
10:22 54.40 54.41 54.39 54.40 51.5K
10:23 54.40 54.40 54.40 54.40 57.1K
10:24 54.41 54.41 54.40 54.40 80.4K
10:25 54.40 54.41 54.39 54.40 34.6K
10:26 54.40 54.40 54.40 54.40 3.1K
10:27 54.40 54.40 54.38 54.39 42.4K
10:28 54.39 54.39 54.38 54.38 16.5K
10:29 54.38 54.38 54.36 54.36 15.6K
10:30 54.37 54.37 54.37 54.36 3.4K
10:31 54.37 54.37 54.35 54.35 9.5K
10:32 54.36 54.37 54.36 54.37 6.1K
10:33 54.36 54.37 54.36 54.36 24.1K
10:34 54.35 54.35 54.34 54.35 10.1K
10:35 54.35 54.35 54.32 54.35 275.3K
10:36 54.33 54.33 54.33 54.32 4.6K
10:37 54.31 54.32 54.30 54.30 24.7K
10:38 54.30 54.31 54.30 54.31 4.2K
10:39 54.32 54.32 54.29 54.29 26.0K
10:40 54.27 54.28 54.27 54.27 3.4K
10:41 54.27 54.27 54.25 54.25 52.6K
10:42 54.25 54.26 54.25 54.25 29.6K
10:43 54.24 54.26 54.24 54.24 75.1K
10:44 54.23 54.25 54.22 54.22 342.0K
10:45 54.22 54.23 54.21 54.23 261.6K
10:46 54.23 54.24 54.22 54.24 17.7K
10:47 54.24 54.24 54.24 54.24 8.3K
10:48 54.25 54.26 54.25 54.25 17.4K
10:49 54.25 54.25 54.24 54.24 11.3K
10:50 54.24 54.25 54.23 54.24 1,148.0K
10:51 54.25 54.25 54.23 54.23 14.6K
10:52 54.23 54.23 54.22 54.22 12.3K
10:53 54.22 54.24 54.21 54.24 14.3K
10:54 54.23 54.24 54.23 54.24 4.7K
10:55 54.24 54.24 54.23 54.24 18.5K
10:56 54.24 54.25 54.24 54.25 20.6K
10:57 54.25 54.25 54.24 54.25 11.6K
10:58 54.25 54.25 54.24 54.25 29.3K
10:59 54.25 54.25 54.25 54.25 8.4K
11:00 54.25 54.27 54.25 54.26 19.6K
11:01 54.27 54.27 54.27 54.27 13.5K
11:02 54.26 54.27 54.26 54.26 4.1K
11:03 54.27 54.29 54.27 54.29 24.0K
11:04 54.29 54.29 54.28 54.29 10.7K
11:05 54.28 54.29 54.28 54.27 22.2K
11:06 54.28 54.29 54.27 54.29 10.5K
11:07 54.28 54.29 54.28 54.29 8.4K
11:08 54.29 54.29 54.26 54.26 20.4K
11:09 54.27 54.27 54.24 54.24 14.6K
11:10 54.25 54.27 54.24 54.26 33.0K
11:11 54.26 54.29 54.26 54.29 32.8K
11:12 54.30 54.30 54.30 54.30 7.9K
11:13 54.30 54.30 54.28 54.28 23.1K
11:14 54.28 54.29 54.28 54.29 15.7K
11:15 54.29 54.29 54.28 54.28 31.5K
11:16 54.28 54.28 54.27 54.27 9.6K
11:17 54.27 54.27 54.26 54.27 34.0K
11:18 54.26 54.27 54.26 54.26 12.4K
11:19 54.27 54.28 54.27 54.28 6.1K
11:20 54.28 54.28 54.27 54.27 13.5K
11:21 54.27 54.27 54.26 54.27 48.0K
11:22 54.27 54.27 54.25 54.25 29.2K
11:23 54.25 54.25 54.24 54.25 23.4K
11:24 54.25 54.25 54.25 54.25 8.7K
11:25 54.25 54.25 54.25 54.25 13.8K
11:26 54.26 54.27 54.25 54.26 105.7K
11:27 54.26 54.26 54.26 54.26 5.8K
11:28 54.26 54.26 54.25 54.26 26.7K
11:29 54.27 54.28 54.27 54.28 13.8K
11:30 54.27 54.28 54.27 54.28 30.8K
11:31 54.28 54.29 54.28 54.28 14.6K
11:32 54.28 54.28 54.26 54.27 24.1K
11:33 54.28 54.29 54.28 54.28 63.8K
11:34 54.28 54.31 54.28 54.31 29.6K
11:35 54.31 54.31 54.30 54.31 5.7K
11:36 54.31 54.32 54.30 54.30 16.6K
11:37 54.32 54.32 54.31 54.32 13.3K
11:38 54.31 54.33 54.31 54.33 13.7K
11:39 54.32 54.33 54.32 54.32 2.4K
11:40 54.32 54.32 54.30 54.31 9.7K
11:41 54.32 54.32 54.32 54.32 2.6K
11:42 54.32 54.33 54.32 54.32 6.7K
11:43 54.32 54.33 54.32 54.33 3.0K
11:44 54.33 54.34 54.33 54.34 3.7K
11:45 54.34 54.34 54.32 54.33 31.0K
11:46 54.34 54.35 54.34 54.34 1.6K
11:47 54.33 54.33 54.33 54.33 10.7K
11:48 54.32 54.32 54.31 54.32 18.0K
11:49 54.32 54.32 54.31 54.31 26.3K
11:50 54.31 54.32 54.31 54.31 42.4K
11:51 54.31 54.31 54.29 54.31 5.6K
11:52 54.30 54.32 54.30 54.32 39.9K
11:53 54.32 54.33 54.32 54.33 8.8K
11:54 54.33 54.33 54.31 54.32 43.8K
11:55 54.31 54.31 54.30 54.31 4.7K
11:56 54.31 54.31 54.30 54.29 25.1K
11:57 54.29 54.30 54.29 54.30 21.2K
11:58 54.30 54.30 54.29 54.30 11.8K
11:59 54.30 54.30 54.29 54.29 3.3K
12:00 54.29 54.31 54.29 54.31 5.9K
12:01 54.30 54.33 54.30 54.33 17.8K
12:02 54.32 54.33 54.32 54.32 24.6K
12:03 54.32 54.32 54.30 54.31 2.0K
12:04 54.31 54.31 54.31 54.31 9.8K
12:05 54.31 54.31 54.28 54.28 16.9K
12:06 54.30 54.30 54.29 54.29 17.6K
12:07 54.30 54.30 54.30 54.30 5.0K
12:08 54.30 54.30 54.29 54.30 20.1K
12:09 54.30 54.30 54.29 54.29 4.4K
12:10 54.29 54.30 54.29 54.30 6.5K
12:11 54.30 54.31 54.30 54.30 7.0K
12:12 54.31 54.32 54.31 54.32 19.4K
12:13 54.32 54.32 54.32 54.32 10.8K
12:14 54.33 54.33 54.32 54.32 47.6K
12:15 54.32 54.32 54.31 54.32 17.3K
12:16 54.32 54.33 54.32 54.33 21.5K
12:17 54.33 54.34 54.32 54.34 13.7K
12:18 54.33 54.34 54.33 54.34 36.4K
12:19 54.33 54.33 54.32 54.33 18.2K
12:20 54.32 54.33 54.31 54.33 19.3K
12:21 54.33 54.33 54.32 54.32 5.7K
12:22 54.32 54.33 54.32 54.33 16.1K
12:23 54.34 54.34 54.33 54.33 15.0K
12:24 54.33 54.35 54.33 54.35 20.8K
12:25 54.35 54.35 54.35 54.35 6.9K
12:26 54.35 54.35 54.34 54.35 5.6K
12:27 54.34 54.35 54.34 54.35 2.5K
12:28 54.35 54.37 54.35 54.36 13.6K
12:29 54.36 54.37 54.34 54.35 53.2K
12:30 54.35 54.37 54.35 54.37 23.1K
12:31 54.36 54.37 54.36 54.37 2.7K
12:32 54.37 54.38 54.37 54.37 9.6K
12:33 54.36 54.37 54.36 54.36 32.6K
12:34 54.37 54.37 54.36 54.36 16.5K
12:35 54.36 54.37 54.36 54.37 56.8K
12:36 54.37 54.37 54.36 54.36 12.5K
12:37 54.36 54.37 54.36 54.37 10.1K
12:38 54.37 54.37 54.36 54.36 0.9K
12:39 54.37 54.37 54.36 54.37 26.3K
12:40 54.37 54.38 54.36 54.36 39.5K
12:41 54.37 54.37 54.36 54.36 9.9K
12:42 54.37 54.38 54.36 54.38 25.0K
12:43 54.37 54.37 54.36 54.36 19.9K
12:44 54.35 54.37 54.35 54.37 29.1K
12:45 54.37 54.37 54.36 54.37 19.2K
12:46 54.37 54.37 54.37 54.36 3.3K
12:47 54.37 54.37 54.36 54.37 15.2K
12:48 54.38 54.38 54.36 54.36 14.1K
12:49 54.37 54.37 54.36 54.36 10.3K
12:50 54.36 54.36 54.36 54.36 18.0K
12:51 54.37 54.37 54.37 54.37 16.1K
12:52 54.37 54.38 54.37 54.38 38.8K
12:53 54.38 54.39 54.38 54.39 13.7K
12:54 54.39 54.39 54.38 54.39 2.2K
12:55 54.39 54.39 54.38 54.38 27.4K
12:56 54.39 54.39 54.38 54.39 80.0K
12:57 54.39 54.39 54.39 54.39 2.9K
12:58 54.39 54.39 54.39 54.39 6.4K
12:59 54.39 54.39 54.39 54.39 3.3K
13:00 54.38 54.39 54.38 54.39 0.8K
13:01 54.39 54.39 54.39 54.39 0.6K
13:02 54.39 54.39 54.39 54.39 2.7K
13:03 54.39 54.41 54.39 54.40 16.8K
13:04 54.41 54.42 54.41 54.42 6.0K
13:05 54.42 54.42 54.41 54.41 3.9K
13:06 54.42 54.42 54.42 54.42 39.0K
13:07 54.42 54.42 54.42 54.42 32.6K
13:08 54.41 54.41 54.41 54.41 31.3K
13:09 54.41 54.42 54.41 54.41 14.7K
13:10 54.41 54.41 54.41 54.41 3.0K
13:11 54.41 54.41 54.39 54.39 10.7K
13:12 54.40 54.40 54.39 54.39 1.0K
13:13 54.40 54.40 54.39 54.40 15.3K
13:14 54.41 54.41 54.41 54.40 60.5K
13:15 54.41 54.42 54.41 54.42 25.3K
13:16 54.42 54.44 54.42 54.44 15.7K
13:17 54.43 54.43 54.43 54.43 13.6K
13:18 54.43 54.43 54.43 54.42 10.7K
13:19 54.43 54.44 54.43 54.43 6.7K
13:20 54.43 54.44 54.43 54.43 37.7K
13:21 54.43 54.43 54.42 54.42 17.0K
13:22 54.43 54.43 54.43 54.43 265.7K
13:23 54.42 54.44 54.42 54.44 6.8K
13:24 54.44 54.45 54.43 54.43 11.8K
13:25 54.44 54.44 54.44 54.44 5.9K
13:26 54.44 54.45 54.44 54.44 11.0K
13:27 54.44 54.44 54.44 54.44 15.2K
13:28 54.44 54.44 54.44 54.43 5.3K
13:29 54.44 54.45 54.44 54.44 17.5K
13:30 54.44 54.45 54.44 54.44 34.8K
13:31 54.44 54.44 54.44 54.44 3.9K
13:32 54.44 54.44 54.44 54.44 7.3K
13:33 54.44 54.44 54.43 54.43 1.3K
13:34 54.43 54.44 54.43 54.44 4.8K
13:35 54.44 54.44 54.44 54.44 2.5K
13:36 54.44 54.44 54.43 54.44 7.9K
13:37 54.44 54.44 54.43 54.44 5.1K
13:38 54.44 54.44 54.43 54.43 16.8K
13:39 54.43 54.43 54.43 54.43 2.5K
13:40 54.43 54.43 54.43 54.43 12.2K
13:41 54.43 54.43 54.43 54.42 0.3K
13:42 54.42 54.43 54.42 54.43 8.6K
13:43 54.43 54.44 54.42 54.42 37.1K
13:44 54.43 54.43 54.42 54.42 3.9K
13:45 54.42 54.43 54.42 54.43 26.4K
13:46 54.43 54.44 54.43 54.44 7.9K
13:47 54.44 54.45 54.44 54.44 61.8K
13:48 54.44 54.44 54.44 54.44 0.9K
13:49 54.43 54.44 54.43 54.44 4.6K
13:50 54.44 54.44 54.43 54.43 20.4K
13:51 54.43 54.43 54.42 54.43 3.7K
13:52 54.43 54.43 54.42 54.42 1.8K
13:53 54.42 54.42 54.42 54.42 11.9K
13:54 54.42 54.42 54.42 54.41 4.4K
13:55 54.42 54.42 54.41 54.41 6.5K
13:56 54.41 54.41 54.41 54.41 4.2K
13:57 54.41 54.41 54.41 54.42 27.6K
13:58 54.42 54.42 54.41 54.42 8.0K
13:59 54.42 54.42 54.41 54.42 6.8K
14:00 54.42 54.42 54.42 54.42 6.5K
14:01 54.42 54.43 54.42 54.43 5.9K
14:02 54.44 54.44 54.44 54.44 7.8K
14:03 54.44 54.44 54.43 54.43 44.0K
14:04 54.43 54.44 54.43 54.44 32.0K
14:05 54.44 54.44 54.44 54.44 8.8K
14:06 54.44 54.44 54.42 54.42 21.8K
14:07 54.43 54.44 54.43 54.43 33.8K
14:08 54.42 54.43 54.42 54.43 9.9K
14:09 54.42 54.42 54.41 54.42 39.1K
14:10 54.41 54.42 54.41 54.41 12.1K
14:11 54.42 54.42 54.42 54.42 3.2K
14:12 54.43 54.44 54.43 54.44 6.0K
14:13 54.44 54.44 54.43 54.44 4.8K
14:14 54.44 54.44 54.43 54.44 7.0K
14:15 54.43 54.44 54.43 54.44 29.4K
14:16 54.44 54.44 54.43 54.43 4.5K
14:17 54.43 54.43 54.43 54.43 7.3K
14:18 54.43 54.44 54.43 54.43 51.9K
14:19 54.43 54.43 54.43 54.43 4.8K
14:20 54.44 54.45 54.44 54.45 29.4K
14:21 54.45 54.45 54.45 54.45 7.7K
14:22 54.44 54.45 54.44 54.45 18.2K
14:23 54.45 54.46 54.45 54.46 65.7K
14:24 54.46 54.46 54.45 54.46 11.4K
14:25 54.45 54.46 54.44 54.44 19.2K
14:26 54.44 54.45 54.44 54.45 75.0K
14:27 54.45 54.45 54.44 54.44 4.4K
14:28 54.45 54.45 54.45 54.45 14.4K
14:29 54.45 54.45 54.45 54.45 2.6K
14:30 54.45 54.45 54.44 54.44 27.2K
14:31 54.45 54.45 54.44 54.45 32.0K
14:32 54.44 54.45 54.44 54.45 7.7K
14:33 54.45 54.45 54.44 54.45 13.2K
14:34 54.44 54.45 54.44 54.45 59.3K
14:35 54.44 54.45 54.44 54.44 29.2K
14:36 54.43 54.44 54.43 54.44 7.3K
14:37 54.44 54.44 54.44 54.44 18.6K
14:38 54.45 54.46 54.44 54.45 11.2K
14:39 54.46 54.46 54.44 54.44 30.7K
14:40 54.44 54.46 54.44 54.46 8.0K
14:41 54.45 54.47 54.45 54.47 54.5K
14:42 54.48 54.48 54.46 54.46 39.0K
14:43 54.47 54.47 54.47 54.47 9.2K
14:44 54.47 54.48 54.46 54.48 40.9K
14:45 54.48 54.50 54.48 54.50 36.0K
14:46 54.49 54.50 54.48 54.49 9.5K
14:47 54.49 54.49 54.48 54.49 21.3K
14:48 54.49 54.49 54.48 54.47 23.6K
14:49 54.48 54.49 54.48 54.49 17.5K
14:50 54.49 54.49 54.49 54.48 36.8K
14:51 54.49 54.49 54.48 54.49 7.7K
14:52 54.49 54.50 54.49 54.50 27.8K
14:53 54.50 54.50 54.49 54.49 29.1K
14:54 54.50 54.50 54.49 54.49 6.8K
14:55 54.49 54.50 54.49 54.50 9.9K
14:56 54.50 54.50 54.50 54.50 13.1K
14:57 54.50 54.50 54.49 54.50 18.9K
14:58 54.50 54.50 54.50 54.49 27.2K
14:59 54.49 54.49 54.49 54.49 17.0K
15:00 54.49 54.50 54.49 54.49 17.6K
15:01 54.50 54.50 54.50 54.50 10.1K
15:02 54.50 54.51 54.50 54.51 42.9K
15:03 54.50 54.50 54.50 54.50 30.2K
15:04 54.50 54.50 54.50 54.50 6.1K
15:05 54.50 54.51 54.50 54.51 32.7K
15:06 54.51 54.53 54.50 54.52 44.8K
15:07 54.52 54.52 54.52 54.52 13.3K
15:08 54.52 54.52 54.52 54.52 64.7K
15:09 54.52 54.52 54.50 54.51 17.7K
15:10 54.51 54.51 54.51 54.51 15.8K
15:11 54.51 54.51 54.51 54.51 27.6K
15:12 54.52 54.52 54.50 54.51 97.0K
15:13 54.51 54.51 54.50 54.51 12.4K
15:14 54.51 54.51 54.51 54.50 16.7K
15:15 54.51 54.51 54.51 54.51 27.1K
15:16 54.51 54.51 54.50 54.51 71.8K
15:17 54.51 54.51 54.50 54.51 21.2K
15:18 54.51 54.51 54.50 54.51 52.5K
15:19 54.51 54.52 54.51 54.52 64.7K
15:20 54.52 54.52 54.50 54.51 86.6K
15:21 54.51 54.51 54.50 54.51 13.0K
15:22 54.50 54.51 54.50 54.51 37.7K
15:23 54.51 54.51 54.51 54.51 31.8K
15:24 54.51 54.51 54.50 54.50 31.0K
15:25 54.51 54.51 54.50 54.51 30.9K
15:26 54.51 54.51 54.51 54.51 17.4K
15:27 54.51 54.51 54.50 54.50 37.2K
15:28 54.50 54.51 54.50 54.51 105.4K
15:29 54.51 54.51 54.50 54.49 43.4K
15:30 54.50 54.50 54.49 54.50 10.6K
15:31 54.50 54.50 54.50 54.50 14.3K
15:32 54.50 54.51 54.50 54.51 74.7K
15:33 54.51 54.51 54.49 54.50 39.2K
15:34 54.50 54.50 54.49 54.50 27.6K
15:35 54.50 54.51 54.50 54.51 39.3K
15:36 54.50 54.51 54.50 54.51 11.7K
15:37 54.51 54.51 54.51 54.51 16.8K
15:38 54.51 54.51 54.51 54.51 22.1K
15:39 54.51 54.51 54.50 54.50 34.9K
15:40 54.50 54.50 54.49 54.49 15.6K
15:41 54.49 54.51 54.49 54.51 29.1K
15:42 54.50 54.51 54.50 54.51 31.4K
15:43 54.51 54.51 54.49 54.50 23.0K
15:44 54.49 54.50 54.49 54.49 18.4K
15:45 54.50 54.50 54.48 54.48 33.2K
15:46 54.49 54.49 54.49 54.48 14.5K
15:47 54.48 54.49 54.48 54.49 63.1K
15:48 54.49 54.50 54.49 54.50 13.1K
15:49 54.50 54.50 54.50 54.50 26.6K
15:50 54.49 54.50 54.48 54.49 48.7K
15:51 54.49 54.50 54.49 54.48 65.3K
15:52 54.49 54.49 54.48 54.49 55.8K
15:53 54.50 54.51 54.49 54.51 69.3K
15:54 54.50 54.51 54.49 54.49 59.2K
15:55 54.50 54.50 54.50 54.50 127.5K
15:56 54.50 54.50 54.49 54.50 51.6K
15:57 54.50 54.50 54.49 54.50 14.2K
15:58 54.50 54.50 54.49 54.49 32.6K
15:59 54.49 54.51 54.49 54.50 99.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available