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 55.61 55.62 55.55 55.55 258.4K
09:31 55.53 55.53 55.52 55.52 18.8K
09:32 55.50 55.50 55.46 55.46 19.4K
09:33 55.45 55.46 55.44 55.46 23.4K
09:34 55.44 55.45 55.44 55.44 11.6K
09:35 55.43 55.45 55.43 55.44 8.5K
09:36 55.43 55.44 55.41 55.41 1,075.6K
09:37 55.42 55.44 55.42 55.43 10.3K
09:38 55.42 55.42 55.40 55.41 17.1K
09:39 55.41 55.41 55.40 55.40 58.1K
09:40 55.39 55.41 55.39 55.41 36.1K
09:41 55.42 55.42 55.40 55.40 7.6K
09:42 55.42 55.42 55.40 55.41 15.3K
09:43 55.41 55.41 55.40 55.40 11.1K
09:44 55.39 55.39 55.38 55.38 14.1K
09:45 55.38 55.39 55.36 55.37 12.8K
09:46 55.36 55.38 55.36 55.38 36.6K
09:47 55.38 55.41 55.37 55.40 24.5K
09:48 55.41 55.42 55.40 55.41 10.4K
09:49 55.41 55.41 55.39 55.39 32.2K
09:50 55.38 55.40 55.38 55.40 12.7K
09:51 55.43 55.45 55.43 55.44 36.1K
09:52 55.45 55.47 55.44 55.47 14.3K
09:53 55.45 55.46 55.44 55.44 136.8K
09:54 55.46 55.48 55.46 55.48 4.3K
09:55 55.48 55.48 55.47 55.47 21.2K
09:56 55.47 55.47 55.41 55.41 28.4K
09:57 55.40 55.40 55.39 55.39 12.0K
09:58 55.39 55.39 55.38 55.39 11.9K
09:59 55.40 55.42 55.40 55.42 3.6K
10:00 55.42 55.44 55.41 55.44 34.2K
10:01 55.44 55.46 55.44 55.45 91.2K
10:02 55.45 55.46 55.45 55.46 27.8K
10:03 55.46 55.48 55.45 55.48 54.4K
10:04 55.47 55.47 55.44 55.44 16.8K
10:05 55.43 55.43 55.40 55.40 42.6K
10:06 55.39 55.39 55.37 55.39 39.8K
10:07 55.38 55.38 55.35 55.35 26.2K
10:08 55.36 55.38 55.35 55.38 14.2K
10:09 55.37 55.37 55.36 55.37 10.9K
10:10 55.39 55.40 55.37 55.37 32.4K
10:11 55.37 55.37 55.36 55.36 6.1K
10:12 55.37 55.37 55.35 55.36 11.5K
10:13 55.36 55.38 55.35 55.38 31.4K
10:14 55.37 55.40 55.37 55.40 25.7K
10:15 55.41 55.44 55.40 55.42 18.1K
10:16 55.44 55.44 55.42 55.42 10.8K
10:17 55.43 55.43 55.37 55.37 18.6K
10:18 55.37 55.37 55.34 55.34 13.4K
10:19 55.33 55.34 55.33 55.34 37.5K
10:20 55.34 55.34 55.33 55.34 4.9K
10:21 55.33 55.37 55.32 55.37 24.5K
10:22 55.38 55.40 55.36 55.38 26.1K
10:23 55.37 55.37 55.34 55.37 18.1K
10:24 55.36 55.38 55.36 55.38 22.9K
10:25 55.37 55.41 55.37 55.41 30.4K
10:26 55.41 55.41 55.40 55.41 18.7K
10:27 55.43 55.43 55.41 55.41 9.0K
10:28 55.40 55.42 55.40 55.42 12.6K
10:29 55.41 55.41 55.39 55.38 11.5K
10:30 55.39 55.40 55.39 55.38 20.8K
10:31 55.39 55.39 55.37 55.38 11.2K
10:32 55.39 55.39 55.37 55.37 13.5K
10:33 55.36 55.37 55.34 55.34 16.3K
10:34 55.33 55.35 55.33 55.35 5.4K
10:35 55.35 55.36 55.34 55.35 26.4K
10:36 55.35 55.38 55.35 55.38 20.2K
10:37 55.38 55.38 55.36 55.36 29.8K
10:38 55.37 55.37 55.35 55.34 8.7K
10:39 55.35 55.35 55.34 55.34 9.8K
10:40 55.34 55.34 55.31 55.31 6.7K
10:41 55.32 55.33 55.31 55.32 24.1K
10:42 55.33 55.33 55.29 55.31 21.0K
10:43 55.31 55.32 55.31 55.32 3.4K
10:44 55.32 55.33 55.32 55.33 3.4K
10:45 55.34 55.37 55.31 55.37 18.7K
10:46 55.38 55.38 55.36 55.37 24.0K
10:47 55.37 55.38 55.36 55.38 7.3K
10:48 55.38 55.40 55.38 55.39 104.5K
10:49 55.39 55.39 55.38 55.39 5.9K
10:50 55.39 55.40 55.38 55.39 7.3K
10:51 55.39 55.40 55.38 55.38 7.4K
10:52 55.38 55.40 55.37 55.40 4.1K
10:53 55.40 55.42 55.40 55.42 18.3K
10:54 55.42 55.42 55.41 55.41 31.5K
10:55 55.41 55.41 55.40 55.41 26.2K
10:56 55.41 55.43 55.41 55.42 36.8K
10:57 55.42 55.42 55.42 55.42 12.9K
10:58 55.42 55.43 55.41 55.43 20.5K
10:59 55.43 55.43 55.42 55.43 44.3K
11:00 55.43 55.44 55.43 55.44 9.3K
11:01 55.43 55.43 55.41 55.43 183.5K
11:02 55.42 55.43 55.42 55.43 9.1K
11:03 55.43 55.43 55.40 55.40 36.5K
11:04 55.40 55.42 55.40 55.42 7.8K
11:05 55.43 55.44 55.43 55.44 43.9K
11:06 55.42 55.44 55.42 55.44 44.0K
11:07 55.44 55.44 55.44 55.44 11.2K
11:08 55.45 55.45 55.43 55.43 20.6K
11:09 55.43 55.45 55.43 55.45 44.2K
11:10 55.45 55.45 55.44 55.45 24.5K
11:11 55.45 55.47 55.45 55.46 20.6K
11:12 55.47 55.48 55.46 55.46 7.4K
11:13 55.46 55.46 55.46 55.46 17.7K
11:14 55.46 55.46 55.42 55.42 8.4K
11:15 55.41 55.45 55.41 55.44 41.9K
11:16 55.44 55.45 55.43 55.45 9.9K
11:17 55.44 55.46 55.43 55.44 18.8K
11:18 55.45 55.45 55.44 55.45 15.5K
11:19 55.45 55.46 55.44 55.44 37.3K
11:20 55.43 55.44 55.43 55.44 34.2K
11:21 55.44 55.46 55.44 55.45 13.5K
11:22 55.45 55.45 55.44 55.45 228.7K
11:23 55.44 55.46 55.44 55.46 32.8K
11:24 55.46 55.47 55.46 55.47 35.0K
11:25 55.47 55.47 55.45 55.45 27.3K
11:26 55.46 55.47 55.46 55.47 16.6K
11:27 55.48 55.48 55.46 55.47 15.9K
11:28 55.48 55.49 55.48 55.48 17.2K
11:29 55.49 55.49 55.49 55.49 37.2K
11:30 55.50 55.51 55.48 55.48 17.7K
11:31 55.49 55.50 55.48 55.48 54.3K
11:32 55.47 55.47 55.44 55.44 48.7K
11:33 55.44 55.44 55.42 55.42 7.6K
11:34 55.41 55.43 55.40 55.43 41.3K
11:35 55.43 55.46 55.43 55.46 58.8K
11:36 55.47 55.48 55.47 55.48 56.0K
11:37 55.48 55.48 55.46 55.46 49.7K
11:38 55.45 55.45 55.43 55.43 104.2K
11:39 55.43 55.43 55.41 55.42 77.1K
11:40 55.42 55.44 55.42 55.44 73.2K
11:41 55.44 55.44 55.43 55.43 43.8K
11:42 55.43 55.43 55.42 55.42 55.6K
11:43 55.41 55.43 55.41 55.43 35.5K
11:44 55.43 55.43 55.41 55.41 52.0K
11:45 55.41 55.41 55.39 55.39 80.9K
11:46 55.40 55.42 55.40 55.41 48.3K
11:47 55.42 55.42 55.41 55.41 29.4K
11:48 55.42 55.42 55.40 55.40 16.0K
11:49 55.40 55.40 55.39 55.39 16.9K
11:50 55.40 55.41 55.39 55.41 113.6K
11:51 55.41 55.44 55.41 55.44 71.1K
11:52 55.43 55.44 55.42 55.43 70.6K
11:53 55.44 55.45 55.42 55.43 9.9K
11:54 55.42 55.43 55.41 55.41 10.3K
11:55 55.41 55.41 55.41 55.40 2.3K
11:56 55.42 55.42 55.41 55.41 13.7K
11:57 55.41 55.41 55.35 55.35 64.4K
11:58 55.34 55.34 55.29 55.29 47.2K
11:59 55.29 55.32 55.29 55.32 79.1K
12:00 55.32 55.33 55.27 55.28 59.0K
12:01 55.30 55.32 55.30 55.31 13.3K
12:02 55.31 55.32 55.31 55.30 8.1K
12:03 55.31 55.34 55.31 55.33 9.6K
12:04 55.34 55.35 55.34 55.35 7.1K
12:05 55.36 55.37 55.35 55.37 15.8K
12:06 55.36 55.37 55.36 55.36 5.2K
12:07 55.37 55.37 55.36 55.36 5.4K
12:08 55.37 55.38 55.35 55.35 12.2K
12:09 55.36 55.37 55.36 55.36 3.5K
12:10 55.38 55.40 55.36 55.40 20.5K
12:11 55.40 55.41 55.40 55.41 8.0K
12:12 55.41 55.41 55.40 55.40 3.6K
12:13 55.41 55.42 55.41 55.40 48.4K
12:14 55.40 55.44 55.40 55.43 31.0K
12:15 55.43 55.45 55.43 55.45 10.0K
12:16 55.46 55.46 55.45 55.46 5.5K
12:17 55.46 55.47 55.45 55.47 11.9K
12:18 55.46 55.46 55.46 55.46 9.9K
12:19 55.47 55.48 55.46 55.47 7.7K
12:20 55.48 55.48 55.47 55.47 12.8K
12:21 55.47 55.47 55.46 55.46 55.2K
12:22 55.47 55.47 55.45 55.46 12.1K
12:23 55.46 55.47 55.46 55.47 1.5K
12:24 55.47 55.47 55.45 55.45 5.0K
12:25 55.45 55.45 55.44 55.45 30.2K
12:26 55.45 55.45 55.43 55.44 123.9K
12:27 55.45 55.45 55.44 55.45 34.6K
12:28 55.45 55.47 55.44 55.47 29.7K
12:29 55.47 55.47 55.46 55.46 18.4K
12:30 55.46 55.48 55.46 55.48 22.0K
12:31 55.48 55.49 55.47 55.47 23.3K
12:32 55.47 55.47 55.46 55.46 31.8K
12:33 55.47 55.47 55.46 55.46 24.5K
12:34 55.47 55.47 55.46 55.47 21.1K
12:35 55.47 55.48 55.46 55.47 65.9K
12:36 55.48 55.49 55.48 55.49 62.1K
12:37 55.50 55.50 55.46 55.47 47.0K
12:38 55.47 55.48 55.47 55.48 14.0K
12:39 55.49 55.49 55.49 55.49 7.0K
12:40 55.49 55.50 55.49 55.50 18.7K
12:41 55.50 55.50 55.49 55.50 2.6K
12:42 55.50 55.52 55.50 55.51 54.1K
12:43 55.50 55.52 55.49 55.52 28.1K
12:44 55.53 55.53 55.52 55.52 26.4K
12:45 55.52 55.52 55.51 55.51 20.8K
12:46 55.52 55.52 55.50 55.51 99.6K
12:47 55.52 55.52 55.51 55.51 38.6K
12:48 55.51 55.51 55.49 55.50 72.8K
12:49 55.50 55.50 55.48 55.49 31.1K
12:50 55.49 55.49 55.48 55.49 8.7K
12:51 55.49 55.49 55.47 55.47 12.3K
12:52 55.48 55.49 55.48 55.49 15.9K
12:53 55.49 55.49 55.49 55.49 7.7K
12:54 55.49 55.49 55.49 55.49 34.7K
12:55 55.50 55.50 55.50 55.50 9.6K
12:56 55.50 55.50 55.48 55.49 54.1K
12:57 55.50 55.51 55.50 55.51 68.5K
12:58 55.52 55.52 55.51 55.51 12.2K
12:59 55.51 55.52 55.50 55.51 34.8K
13:00 55.50 55.53 55.50 55.53 22.7K
13:01 55.53 55.53 55.53 55.53 7.1K
13:02 55.55 55.55 55.53 55.53 132.4K
13:03 55.53 55.54 55.53 55.53 22.0K
13:04 55.52 55.52 55.51 55.52 13.2K
13:05 55.51 55.52 55.51 55.52 7.5K
13:06 55.52 55.52 55.49 55.49 24.0K
13:07 55.49 55.49 55.48 55.49 28.1K
13:08 55.50 55.50 55.49 55.50 19.0K
13:09 55.50 55.50 55.48 55.48 61.5K
13:10 55.48 55.49 55.48 55.49 18.1K
13:11 55.49 55.49 55.48 55.49 34.6K
13:12 55.49 55.50 55.49 55.50 22.4K
13:13 55.50 55.50 55.50 55.50 5.0K
13:14 55.49 55.49 55.48 55.49 13.5K
13:15 55.49 55.49 55.47 55.49 39.7K
13:16 55.48 55.49 55.48 55.49 4.6K
13:17 55.48 55.48 55.47 55.47 35.2K
13:18 55.47 55.47 55.46 55.47 28.9K
13:19 55.47 55.47 55.45 55.47 69.2K
13:20 55.48 55.48 55.47 55.47 29.2K
13:21 55.47 55.50 55.47 55.50 30.9K
13:22 55.51 55.51 55.49 55.49 19.6K
13:23 55.49 55.49 55.48 55.48 1.3K
13:24 55.48 55.49 55.48 55.48 26.1K
13:25 55.48 55.49 55.46 55.46 34.8K
13:26 55.46 55.47 55.46 55.47 33.4K
13:27 55.47 55.47 55.46 55.46 47.7K
13:28 55.47 55.47 55.46 55.46 25.7K
13:29 55.46 55.46 55.45 55.45 89.8K
13:30 55.45 55.46 55.45 55.46 7.1K
13:31 55.47 55.49 55.47 55.49 6.3K
13:32 55.47 55.48 55.47 55.48 51.7K
13:33 55.48 55.49 55.47 55.47 22.8K
13:34 55.47 55.48 55.47 55.47 15.4K
13:35 55.48 55.50 55.48 55.50 25.1K
13:36 55.49 55.50 55.48 55.48 23.5K
13:37 55.47 55.49 55.47 55.49 7.4K
13:38 55.49 55.49 55.48 55.49 8.3K
13:39 55.49 55.50 55.48 55.50 6.5K
13:40 55.50 55.50 55.50 55.50 9.4K
13:41 55.52 55.53 55.52 55.53 26.2K
13:42 55.54 55.54 55.53 55.53 12.6K
13:43 55.53 55.53 55.52 55.52 2.5K
13:44 55.52 55.55 55.52 55.54 38.4K
13:45 55.54 55.54 55.52 55.53 21.6K
13:46 55.53 55.53 55.52 55.52 31.0K
13:47 55.52 55.53 55.52 55.53 29.9K
13:48 55.53 55.53 55.52 55.52 13.4K
13:49 55.49 55.50 55.48 55.49 12.8K
13:50 55.50 55.50 55.49 55.50 14.7K
13:51 55.51 55.53 55.51 55.53 8.6K
13:52 55.53 55.53 55.52 55.53 6.4K
13:53 55.52 55.53 55.52 55.52 19.2K
13:54 55.52 55.52 55.50 55.51 7.7K
13:55 55.50 55.51 55.49 55.50 9.0K
13:56 55.50 55.50 55.48 55.49 18.0K
13:57 55.48 55.49 55.47 55.47 30.3K
13:58 55.48 55.49 55.48 55.49 5.4K
13:59 55.49 55.49 55.48 55.49 3.6K
14:00 55.50 55.51 55.50 55.51 4.9K
14:01 55.51 55.51 55.51 55.51 0.8K
14:02 55.52 55.52 55.51 55.50 8.9K
14:03 55.51 55.52 55.51 55.51 9.4K
14:04 55.51 55.52 55.50 55.52 13.8K
14:05 55.53 55.53 55.52 55.53 20.5K
14:06 55.53 55.55 55.53 55.54 14.4K
14:07 55.54 55.55 55.54 55.55 1.1K
14:08 55.54 55.55 55.54 55.55 18.9K
14:09 55.55 55.55 55.53 55.54 13.5K
14:10 55.53 55.53 55.52 55.52 34.4K
14:11 55.53 55.53 55.52 55.52 2.6K
14:12 55.52 55.52 55.50 55.52 13.3K
14:13 55.52 55.53 55.51 55.53 13.5K
14:14 55.53 55.54 55.53 55.53 29.2K
14:15 55.54 55.54 55.53 55.54 7.6K
14:16 55.54 55.54 55.53 55.53 12.5K
14:17 55.51 55.52 55.51 55.52 14.2K
14:18 55.50 55.50 55.48 55.50 16.5K
14:19 55.49 55.50 55.48 55.48 19.8K
14:20 55.47 55.48 55.46 55.47 18.7K
14:21 55.47 55.47 55.46 55.47 11.0K
14:22 55.47 55.47 55.47 55.47 8.9K
14:23 55.47 55.49 55.47 55.48 17.4K
14:24 55.48 55.48 55.46 55.46 12.2K
14:25 55.46 55.47 55.46 55.47 7.4K
14:26 55.48 55.48 55.47 55.48 15.6K
14:27 55.47 55.48 55.46 55.46 27.0K
14:28 55.46 55.48 55.46 55.48 5.9K
14:29 55.48 55.48 55.47 55.47 41.6K
14:30 55.47 55.49 55.47 55.49 19.1K
14:31 55.50 55.50 55.49 55.49 7.4K
14:32 55.50 55.50 55.50 55.50 1.1K
14:33 55.51 55.52 55.51 55.52 5.3K
14:34 55.52 55.52 55.52 55.52 12.9K
14:35 55.51 55.52 55.51 55.52 4.3K
14:36 55.53 55.53 55.52 55.53 10.1K
14:37 55.53 55.53 55.51 55.52 22.5K
14:38 55.52 55.52 55.52 55.52 6.0K
14:39 55.51 55.52 55.51 55.52 7.5K
14:40 55.53 55.54 55.53 55.54 13.2K
14:41 55.53 55.54 55.52 55.52 10.7K
14:42 55.52 55.53 55.51 55.53 8.2K
14:43 55.52 55.53 55.52 55.52 5.0K
14:44 55.53 55.54 55.52 55.54 10.0K
14:45 55.54 55.54 55.53 55.54 34.9K
14:46 55.54 55.55 55.54 55.55 7.1K
14:47 55.54 55.54 55.53 55.53 33.6K
14:48 55.53 55.53 55.53 55.53 1.3K
14:49 55.53 55.53 55.52 55.52 1.7K
14:50 55.53 55.54 55.52 55.54 14.7K
14:51 55.54 55.54 55.53 55.53 23.6K
14:52 55.53 55.54 55.52 55.54 17.4K
14:53 55.54 55.54 55.52 55.52 6.7K
14:54 55.53 55.53 55.51 55.51 8.7K
14:55 55.52 55.53 55.52 55.52 16.5K
14:56 55.53 55.53 55.53 55.53 2.3K
14:57 55.53 55.53 55.52 55.52 13.3K
14:58 55.52 55.52 55.49 55.49 84.2K
14:59 55.48 55.49 55.48 55.49 20.9K
15:00 55.50 55.52 55.50 55.51 38.5K
15:01 55.51 55.52 55.50 55.50 5.9K
15:02 55.51 55.52 55.50 55.52 12.8K
15:03 55.52 55.52 55.51 55.52 13.0K
15:04 55.52 55.53 55.52 55.53 42.9K
15:05 55.52 55.53 55.51 55.52 28.6K
15:06 55.53 55.53 55.49 55.51 178.2K
15:07 55.50 55.50 55.50 55.50 39.4K
15:08 55.49 55.50 55.49 55.50 27.7K
15:09 55.50 55.51 55.49 55.51 23.2K
15:10 55.51 55.51 55.51 55.51 7.0K
15:11 55.50 55.50 55.49 55.50 36.8K
15:12 55.50 55.52 55.50 55.51 23.6K
15:13 55.51 55.51 55.50 55.51 17.4K
15:14 55.51 55.51 55.48 55.48 7.1K
15:15 55.49 55.50 55.48 55.50 57.9K
15:16 55.50 55.50 55.49 55.50 6.8K
15:17 55.50 55.50 55.49 55.50 20.2K
15:18 55.49 55.51 55.49 55.50 43.5K
15:19 55.50 55.50 55.49 55.49 6.4K
15:20 55.51 55.51 55.51 55.51 8.2K
15:21 55.51 55.53 55.51 55.53 31.0K
15:22 55.53 55.53 55.52 55.52 8.9K
15:23 55.53 55.55 55.52 55.55 23.0K
15:24 55.55 55.55 55.53 55.54 19.6K
15:25 55.53 55.54 55.53 55.54 7.4K
15:26 55.54 55.54 55.53 55.53 17.5K
15:27 55.53 55.53 55.51 55.51 18.0K
15:28 55.52 55.52 55.51 55.51 10.3K
15:29 55.51 55.51 55.50 55.51 3.3K
15:30 55.51 55.52 55.51 55.52 8.0K
15:31 55.52 55.53 55.52 55.51 20.7K
15:32 55.51 55.52 55.51 55.51 4.5K
15:33 55.51 55.52 55.51 55.52 18.9K
15:34 55.52 55.52 55.52 55.51 18.2K
15:35 55.51 55.52 55.51 55.52 14.8K
15:36 55.51 55.52 55.50 55.52 25.3K
15:37 55.52 55.52 55.51 55.51 58.8K
15:38 55.51 55.51 55.51 55.51 12.9K
15:39 55.51 55.51 55.50 55.51 4.6K
15:40 55.50 55.52 55.50 55.52 16.8K
15:41 55.51 55.52 55.50 55.51 31.1K
15:42 55.51 55.51 55.50 55.51 16.5K
15:43 55.51 55.51 55.51 55.51 5.4K
15:44 55.51 55.51 55.50 55.50 13.5K
15:45 55.51 55.52 55.50 55.52 63.5K
15:46 55.52 55.52 55.51 55.52 3.6K
15:47 55.53 55.54 55.52 55.54 42.3K
15:48 55.54 55.54 55.52 55.52 18.6K
15:49 55.52 55.53 55.52 55.52 28.0K
15:50 55.54 55.55 55.53 55.54 69.7K
15:51 55.54 55.54 55.52 55.53 59.4K
15:52 55.52 55.53 55.51 55.51 65.1K
15:53 55.51 55.52 55.50 55.50 15.2K
15:54 55.50 55.50 55.48 55.49 50.7K
15:55 55.51 55.52 55.49 55.51 86.5K
15:56 55.51 55.52 55.51 55.51 15.2K
15:57 55.52 55.53 55.52 55.53 11.6K
15:58 55.53 55.54 55.53 55.54 17.1K
15:59 55.54 55.54 55.51 55.51 296.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available