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 55.54 55.54 55.47 55.49 158.5K
09:31 55.46 55.49 55.46 55.49 7.9K
09:32 55.48 55.48 55.46 55.47 12.4K
09:33 55.47 55.47 55.46 55.47 18.7K
09:34 55.46 55.49 55.46 55.48 14.7K
09:35 55.47 55.47 55.47 55.47 28.7K
09:36 55.46 55.47 55.46 55.47 15.8K
09:37 55.48 55.48 55.47 55.47 9.6K
09:38 55.48 55.48 55.46 55.48 8.7K
09:39 55.48 55.48 55.47 55.47 1.0K
09:40 55.46 55.48 55.46 55.47 16.7K
09:41 55.48 55.48 55.46 55.46 8.8K
09:42 55.46 55.47 55.45 55.45 4.3K
09:43 55.44 55.45 55.44 55.44 16.0K
09:44 55.44 55.44 55.43 55.43 3.4K
09:45 55.42 55.45 55.42 55.45 20.2K
09:46 55.45 55.45 55.44 55.44 17.4K
09:47 55.41 55.42 55.40 55.41 4.6K
09:48 55.41 55.41 55.40 55.41 46.3K
09:49 55.41 55.41 55.39 55.39 57.9K
09:50 55.38 55.39 55.37 55.38 75.6K
09:51 55.38 55.39 55.37 55.38 15.1K
09:52 55.38 55.39 55.38 55.39 0.3K
09:53 55.39 55.41 55.38 55.41 12.8K
09:54 55.41 55.43 55.41 55.43 10.4K
09:55 55.42 55.42 55.40 55.41 18.4K
09:56 55.40 55.41 55.40 55.41 5.1K
09:57 55.41 55.41 55.40 55.40 29.7K
09:58 55.40 55.41 55.40 55.41 5.5K
09:59 55.41 55.41 55.39 55.39 11.3K
10:00 55.42 55.44 55.40 55.44 51.7K
10:01 55.44 55.45 55.44 55.45 104.8K
10:02 55.45 55.47 55.45 55.47 32.3K
10:03 55.47 55.47 55.45 55.45 31.2K
10:04 55.45 55.47 55.45 55.47 31.6K
10:05 55.48 55.49 55.46 55.49 48.6K
10:06 55.50 55.50 55.48 55.48 3.5K
10:07 55.49 55.51 55.49 55.51 14.8K
10:08 55.51 55.52 55.50 55.51 39.5K
10:09 55.51 55.52 55.51 55.51 10.2K
10:10 55.52 55.54 55.52 55.54 22.7K
10:11 55.53 55.55 55.53 55.55 7.9K
10:12 55.54 55.55 55.53 55.55 5.5K
10:13 55.56 55.58 55.56 55.57 13.2K
10:14 55.57 55.57 55.55 55.55 5.6K
10:15 55.54 55.55 55.54 55.54 4.3K
10:16 55.55 55.55 55.55 55.55 4.8K
10:17 55.54 55.56 55.54 55.56 2.0K
10:18 55.56 55.56 55.54 55.54 5.4K
10:19 55.54 55.56 55.54 55.56 12.8K
10:20 55.55 55.56 55.55 55.56 29.0K
10:21 55.55 55.56 55.55 55.56 8.6K
10:22 55.56 55.57 55.55 55.57 17.9K
10:23 55.57 55.57 55.57 55.56 49.8K
10:24 55.57 55.58 55.57 55.57 19.5K
10:25 55.57 55.58 55.57 55.57 21.5K
10:26 55.58 55.58 55.57 55.57 36.0K
10:27 55.56 55.57 55.56 55.57 31.7K
10:28 55.56 55.57 55.55 55.56 5.4K
10:29 55.55 55.56 55.54 55.55 80.4K
10:30 55.55 55.57 55.54 55.57 19.4K
10:31 55.58 55.58 55.56 55.57 16.9K
10:32 55.58 55.58 55.57 55.56 8.9K
10:33 55.55 55.55 55.55 55.55 12.2K
10:34 55.56 55.56 55.56 55.55 18.8K
10:35 55.56 55.58 55.55 55.58 46.0K
10:36 55.58 55.59 55.58 55.59 10.1K
10:37 55.58 55.60 55.58 55.59 9.1K
10:38 55.58 55.58 55.56 55.55 6.4K
10:39 55.56 55.57 55.55 55.55 10.4K
10:40 55.55 55.55 55.51 55.51 6.6K
10:41 55.52 55.53 55.50 55.53 27.2K
10:42 55.53 55.53 55.49 55.49 8.4K
10:43 55.49 55.51 55.49 55.49 10.0K
10:44 55.50 55.50 55.49 55.49 16.9K
10:45 55.48 55.48 55.46 55.46 20.1K
10:46 55.47 55.48 55.46 55.47 27.3K
10:47 55.47 55.48 55.46 55.47 5.0K
10:48 55.48 55.48 55.46 55.46 12.3K
10:49 55.45 55.46 55.45 55.44 8.3K
10:50 55.44 55.45 55.43 55.45 11.8K
10:51 55.46 55.46 55.46 55.46 5.8K
10:52 55.46 55.46 55.42 55.43 16.6K
10:53 55.42 55.47 55.42 55.45 76.8K
10:54 55.45 55.47 55.45 55.47 3.7K
10:55 55.49 55.50 55.48 55.50 56.7K
10:56 55.49 55.52 55.49 55.52 9.0K
10:57 55.51 55.51 55.48 55.49 26.2K
10:58 55.50 55.50 55.48 55.48 7.8K
10:59 55.47 55.48 55.47 55.48 9.2K
11:00 55.47 55.50 55.47 55.50 29.8K
11:01 55.50 55.51 55.50 55.51 6.6K
11:02 55.50 55.50 55.49 55.50 16.2K
11:03 55.50 55.52 55.50 55.51 6.8K
11:04 55.52 55.53 55.52 55.53 5.9K
11:05 55.55 55.55 55.54 55.54 23.1K
11:06 55.55 55.56 55.54 55.56 30.9K
11:07 55.57 55.57 55.55 55.57 27.9K
11:08 55.57 55.59 55.56 55.56 37.3K
11:09 55.57 55.57 55.56 55.56 2.8K
11:10 55.57 55.57 55.56 55.56 14.6K
11:11 55.57 55.57 55.56 55.56 5.6K
11:12 55.56 55.57 55.56 55.56 9.4K
11:13 55.57 55.60 55.57 55.59 25.3K
11:14 55.60 55.60 55.57 55.57 13.5K
11:15 55.56 55.57 55.54 55.54 16.0K
11:16 55.55 55.55 55.52 55.52 77.1K
11:17 55.51 55.52 55.51 55.50 4.8K
11:18 55.50 55.51 55.49 55.49 84.4K
11:19 55.50 55.50 55.48 55.48 129.7K
11:20 55.48 55.49 55.47 55.48 42.4K
11:21 55.48 55.48 55.47 55.48 18.6K
11:22 55.48 55.49 55.46 55.49 53.9K
11:23 55.49 55.49 55.48 55.48 24.2K
11:24 55.49 55.50 55.49 55.49 23.2K
11:25 55.49 55.49 55.48 55.49 50.8K
11:26 55.52 55.53 55.52 55.53 18.4K
11:27 55.52 55.54 55.52 55.53 58.7K
11:28 55.53 55.53 55.51 55.52 58.4K
11:29 55.52 55.52 55.49 55.49 22.4K
11:30 55.48 55.52 55.48 55.52 93.7K
11:31 55.52 55.53 55.51 55.53 26.1K
11:32 55.52 55.52 55.47 55.47 48.6K
11:33 55.47 55.49 55.47 55.47 18.1K
11:34 55.46 55.47 55.44 55.47 17.9K
11:35 55.47 55.50 55.47 55.50 90.4K
11:36 55.50 55.50 55.48 55.48 266.9K
11:37 55.48 55.49 55.47 55.49 20.3K
11:38 55.48 55.49 55.48 55.48 16.1K
11:39 55.49 55.50 55.48 55.50 18.6K
11:40 55.50 55.50 55.48 55.48 19.4K
11:41 55.48 55.48 55.46 55.48 12.4K
11:42 55.48 55.49 55.47 55.49 11.3K
11:43 55.49 55.50 55.47 55.47 31.9K
11:44 55.48 55.48 55.45 55.45 93.3K
11:45 55.45 55.47 55.44 55.47 75.9K
11:46 55.47 55.47 55.44 55.44 106.8K
11:47 55.44 55.46 55.44 55.46 70.6K
11:48 55.46 55.48 55.46 55.47 70.0K
11:49 55.48 55.49 55.48 55.49 53.7K
11:50 55.50 55.50 55.50 55.50 42.7K
11:51 55.50 55.50 55.49 55.50 22.2K
11:52 55.51 55.51 55.50 55.51 57.7K
11:53 55.51 55.51 55.49 55.49 34.2K
11:54 55.49 55.50 55.48 55.49 20.5K
11:55 55.50 55.50 55.48 55.50 31.5K
11:56 55.51 55.51 55.50 55.50 7.3K
11:57 55.50 55.50 55.48 55.49 2.8K
11:58 55.49 55.49 55.47 55.49 7.4K
11:59 55.48 55.48 55.48 55.48 10.1K
12:00 55.48 55.49 55.48 55.48 7.3K
12:01 55.48 55.48 55.47 55.47 12.4K
12:02 55.46 55.47 55.45 55.47 33.0K
12:03 55.46 55.49 55.46 55.49 17.5K
12:04 55.49 55.49 55.47 55.47 21.0K
12:05 55.48 55.50 55.48 55.50 29.1K
12:06 55.51 55.53 55.51 55.52 29.8K
12:07 55.52 55.53 55.51 55.52 41.8K
12:08 55.52 55.53 55.52 55.53 16.0K
12:09 55.52 55.52 55.51 55.52 47.7K
12:10 55.52 55.53 55.52 55.53 14.7K
12:11 55.53 55.53 55.53 55.53 13.0K
12:12 55.54 55.54 55.52 55.52 25.4K
12:13 55.51 55.53 55.51 55.53 30.4K
12:14 55.52 55.53 55.51 55.53 33.6K
12:15 55.52 55.53 55.51 55.52 29.6K
12:16 55.51 55.51 55.47 55.47 26.7K
12:17 55.46 55.47 55.44 55.45 12.7K
12:18 55.44 55.44 55.42 55.42 11.2K
12:19 55.42 55.43 55.42 55.43 12.1K
12:20 55.44 55.45 55.44 55.45 1.4K
12:21 55.45 55.45 55.45 55.44 3.8K
12:22 55.44 55.44 55.41 55.41 18.7K
12:23 55.41 55.42 55.40 55.42 10.0K
12:24 55.42 55.42 55.41 55.41 21.7K
12:25 55.41 55.42 55.40 55.42 19.0K
12:26 55.42 55.42 55.40 55.41 10.8K
12:27 55.41 55.41 55.36 55.38 17.1K
12:28 55.37 55.37 55.29 55.30 504.7K
12:29 55.30 55.30 55.29 55.30 140.9K
12:30 55.30 55.30 55.26 55.26 98.7K
12:31 55.27 55.27 55.24 55.25 47.5K
12:32 55.25 55.25 55.22 55.23 72.1K
12:33 55.21 55.21 55.21 55.21 9.7K
12:34 55.18 55.23 55.18 55.23 19.1K
12:35 55.23 55.24 55.22 55.22 20.9K
12:36 55.24 55.26 55.21 55.26 114.7K
12:37 55.27 55.28 55.25 55.27 138.3K
12:38 55.27 55.27 55.25 55.26 10.1K
12:39 55.26 55.30 55.26 55.30 35.8K
12:40 55.30 55.31 55.30 55.30 19.0K
12:41 55.29 55.32 55.29 55.31 19.2K
12:42 55.30 55.32 55.29 55.32 26.3K
12:43 55.30 55.30 55.27 55.27 15.4K
12:44 55.26 55.26 55.26 55.26 2.3K
12:45 55.26 55.26 55.25 55.25 10.1K
12:46 55.25 55.25 55.23 55.24 42.8K
12:47 55.25 55.26 55.24 55.24 9.0K
12:48 55.25 55.26 55.25 55.26 4.1K
12:49 55.26 55.26 55.24 55.26 13.2K
12:50 55.25 55.25 55.22 55.23 6.3K
12:51 55.23 55.24 55.22 55.23 8.6K
12:52 55.23 55.24 55.23 55.23 32.0K
12:53 55.23 55.24 55.23 55.24 3.1K
12:54 55.24 55.25 55.23 55.23 19.2K
12:55 55.23 55.25 55.23 55.24 9.8K
12:56 55.24 55.25 55.24 55.24 11.3K
12:57 55.23 55.25 55.23 55.25 32.2K
12:58 55.25 55.26 55.25 55.25 16.3K
12:59 55.26 55.27 55.25 55.27 15.3K
13:00 55.25 55.29 55.25 55.29 32.1K
13:01 55.28 55.31 55.28 55.29 18.3K
13:02 55.29 55.31 55.29 55.31 3.5K
13:03 55.33 55.33 55.31 55.31 23.4K
13:04 55.32 55.32 55.31 55.32 8.8K
13:05 55.33 55.33 55.32 55.33 3.4K
13:06 55.34 55.35 55.34 55.35 18.4K
13:07 55.37 55.37 55.37 55.37 21.8K
13:08 55.37 55.37 55.35 55.36 7.2K
13:09 55.36 55.38 55.36 55.37 10.0K
13:10 55.37 55.37 55.34 55.35 14.0K
13:11 55.35 55.37 55.35 55.36 11.1K
13:12 55.36 55.37 55.36 55.36 10.2K
13:13 55.36 55.37 55.36 55.36 3.4K
13:14 55.36 55.36 55.36 55.36 23.2K
13:15 55.35 55.36 55.35 55.36 22.3K
13:16 55.35 55.36 55.35 55.36 66.1K
13:17 55.34 55.34 55.33 55.34 9.9K
13:18 55.34 55.35 55.34 55.35 3.2K
13:19 55.36 55.38 55.36 55.38 4.7K
13:20 55.37 55.39 55.36 55.36 27.2K
13:21 55.35 55.36 55.34 55.36 28.9K
13:22 55.36 55.38 55.36 55.38 26.4K
13:23 55.38 55.38 55.38 55.37 5.1K
13:24 55.37 55.37 55.36 55.36 21.4K
13:25 55.36 55.37 55.34 55.37 39.3K
13:26 55.36 55.36 55.34 55.34 21.9K
13:27 55.34 55.36 55.34 55.35 9.0K
13:28 55.34 55.37 55.34 55.36 16.1K
13:29 55.37 55.37 55.37 55.37 9.3K
13:30 55.38 55.38 55.36 55.38 12.5K
13:31 55.38 55.39 55.36 55.37 11.9K
13:32 55.37 55.39 55.37 55.39 22.8K
13:33 55.39 55.40 55.39 55.39 10.1K
13:34 55.40 55.41 55.38 55.38 5.0K
13:35 55.39 55.42 55.39 55.42 6.0K
13:36 55.40 55.42 55.40 55.41 28.7K
13:37 55.42 55.42 55.42 55.41 4.5K
13:38 55.41 55.41 55.40 55.40 11.6K
13:39 55.38 55.41 55.38 55.40 11.9K
13:40 55.41 55.41 55.41 55.40 7.9K
13:41 55.41 55.41 55.41 55.41 1.1K
13:42 55.41 55.41 55.40 55.40 4.7K
13:43 55.40 55.41 55.39 55.40 26.5K
13:44 55.41 55.41 55.39 55.38 19.0K
13:45 55.37 55.38 55.37 55.37 21.4K
13:46 55.37 55.39 55.37 55.38 17.3K
13:47 55.38 55.39 55.37 55.39 56.9K
13:48 55.40 55.40 55.38 55.38 6.7K
13:49 55.39 55.40 55.39 55.39 58.7K
13:50 55.39 55.41 55.39 55.41 27.0K
13:51 55.41 55.42 55.41 55.42 4.7K
13:52 55.43 55.43 55.42 55.43 26.8K
13:53 55.43 55.43 55.42 55.43 16.5K
13:54 55.43 55.43 55.42 55.42 2.0K
13:55 55.42 55.43 55.42 55.43 10.9K
13:56 55.43 55.43 55.42 55.42 42.6K
13:57 55.41 55.41 55.39 55.40 7.9K
13:58 55.40 55.40 55.38 55.38 9.4K
13:59 55.38 55.38 55.37 55.37 33.5K
14:00 55.37 55.42 55.37 55.42 16.4K
14:01 55.42 55.42 55.41 55.41 13.7K
14:02 55.42 55.42 55.41 55.42 13.4K
14:03 55.42 55.42 55.40 55.42 7.5K
14:04 55.42 55.42 55.41 55.41 16.7K
14:05 55.41 55.42 55.41 55.42 4.6K
14:06 55.43 55.44 55.43 55.44 1.0K
14:07 55.44 55.46 55.44 55.46 28.3K
14:08 55.46 55.48 55.46 55.47 2.9K
14:09 55.48 55.49 55.48 55.48 56.1K
14:10 55.49 55.49 55.48 55.49 21.9K
14:11 55.50 55.50 55.49 55.49 59.2K
14:12 55.49 55.50 55.49 55.49 10.5K
14:13 55.50 55.50 55.49 55.49 8.4K
14:14 55.49 55.50 55.49 55.50 27.7K
14:15 55.50 55.51 55.49 55.50 18.9K
14:16 55.50 55.50 55.49 55.49 9.9K
14:17 55.49 55.50 55.49 55.50 9.5K
14:18 55.50 55.54 55.49 55.53 260.5K
14:19 55.53 55.55 55.52 55.55 30.5K
14:20 55.54 55.54 55.52 55.52 54.7K
14:21 55.53 55.53 55.51 55.53 33.9K
14:22 55.55 55.55 55.53 55.53 31.7K
14:23 55.53 55.54 55.53 55.52 22.3K
14:24 55.53 55.53 55.52 55.52 10.4K
14:25 55.52 55.53 55.52 55.52 20.1K
14:26 55.54 55.54 55.52 55.53 5.4K
14:27 55.53 55.54 55.52 55.53 68.0K
14:28 55.52 55.53 55.52 55.53 20.4K
14:29 55.52 55.52 55.51 55.52 29.2K
14:30 55.53 55.53 55.53 55.52 2.8K
14:31 55.52 55.53 55.52 55.53 12.9K
14:32 55.53 55.53 55.52 55.53 12.1K
14:33 55.53 55.53 55.51 55.51 15.7K
14:34 55.50 55.51 55.49 55.50 3.7K
14:35 55.50 55.52 55.50 55.50 16.5K
14:36 55.51 55.51 55.50 55.51 57.3K
14:37 55.51 55.52 55.51 55.52 14.6K
14:38 55.54 55.54 55.53 55.53 23.8K
14:39 55.53 55.53 55.53 55.52 15.5K
14:40 55.52 55.52 55.51 55.51 20.0K
14:41 55.52 55.52 55.51 55.52 40.5K
14:42 55.51 55.52 55.51 55.51 18.7K
14:43 55.50 55.50 55.50 55.50 21.2K
14:44 55.51 55.51 55.50 55.50 39.3K
14:45 55.51 55.53 55.51 55.53 20.7K
14:46 55.53 55.53 55.52 55.53 31.3K
14:47 55.54 55.54 55.52 55.53 26.4K
14:48 55.53 55.53 55.53 55.53 5.2K
14:49 55.52 55.54 55.52 55.54 48.1K
14:50 55.53 55.53 55.52 55.53 35.6K
14:51 55.52 55.54 55.52 55.53 18.5K
14:52 55.54 55.54 55.53 55.54 10.1K
14:53 55.54 55.55 55.53 55.55 65.1K
14:54 55.55 55.55 55.54 55.55 34.8K
14:55 55.53 55.54 55.53 55.54 54.6K
14:56 55.53 55.53 55.51 55.53 28.4K
14:57 55.53 55.55 55.53 55.55 31.5K
14:58 55.54 55.55 55.54 55.55 8.7K
14:59 55.55 55.55 55.55 55.55 12.7K
15:00 55.54 55.55 55.54 55.55 112.9K
15:01 55.55 55.55 55.54 55.55 31.4K
15:02 55.56 55.56 55.55 55.56 13.4K
15:03 55.57 55.57 55.56 55.57 40.6K
15:04 55.57 55.59 55.57 55.57 69.3K
15:05 55.59 55.60 55.58 55.58 75.4K
15:06 55.57 55.59 55.57 55.58 19.2K
15:07 55.59 55.59 55.57 55.59 19.1K
15:08 55.59 55.59 55.58 55.59 29.5K
15:09 55.60 55.60 55.58 55.58 315.2K
15:10 55.58 55.58 55.57 55.58 34.1K
15:11 55.58 55.58 55.57 55.57 76.3K
15:12 55.57 55.58 55.57 55.58 119.8K
15:13 55.58 55.58 55.58 55.58 38.5K
15:14 55.59 55.59 55.58 55.58 87.9K
15:15 55.58 55.59 55.58 55.58 38.7K
15:16 55.58 55.59 55.57 55.59 30.4K
15:17 55.59 55.60 55.58 55.60 73.7K
15:18 55.60 55.60 55.59 55.60 27.2K
15:19 55.61 55.61 55.60 55.61 30.9K
15:20 55.60 55.61 55.60 55.59 33.3K
15:21 55.59 55.60 55.58 55.60 84.7K
15:22 55.60 55.60 55.58 55.60 43.8K
15:23 55.60 55.61 55.59 55.61 45.0K
15:24 55.60 55.61 55.60 55.61 50.0K
15:25 55.60 55.62 55.60 55.62 47.8K
15:26 55.62 55.63 55.62 55.63 42.8K
15:27 55.63 55.63 55.61 55.61 45.6K
15:28 55.62 55.62 55.60 55.60 34.2K
15:29 55.61 55.61 55.60 55.61 44.6K
15:30 55.61 55.61 55.58 55.59 102.4K
15:31 55.58 55.58 55.57 55.57 16.1K
15:32 55.57 55.58 55.57 55.58 33.3K
15:33 55.59 55.59 55.58 55.59 71.1K
15:34 55.58 55.60 55.58 55.59 173.6K
15:35 55.59 55.60 55.58 55.60 39.2K
15:36 55.60 55.61 55.60 55.61 45.3K
15:37 55.61 55.62 55.60 55.62 37.9K
15:38 55.61 55.62 55.59 55.59 54.1K
15:39 55.59 55.59 55.59 55.59 5.9K
15:40 55.59 55.59 55.55 55.56 42.3K
15:41 55.56 55.58 55.55 55.55 26.4K
15:42 55.56 55.57 55.55 55.56 42.2K
15:43 55.55 55.58 55.55 55.58 135.1K
15:44 55.58 55.58 55.57 55.57 109.2K
15:45 55.58 55.59 55.57 55.58 111.3K
15:46 55.58 55.58 55.57 55.58 88.4K
15:47 55.58 55.59 55.58 55.58 42.6K
15:48 55.59 55.59 55.58 55.58 103.6K
15:49 55.59 55.59 55.58 55.59 31.5K
15:50 55.60 55.62 55.59 55.62 144.3K
15:51 55.63 55.63 55.60 55.61 92.5K
15:52 55.61 55.63 55.60 55.63 50.4K
15:53 55.63 55.63 55.62 55.62 68.0K
15:54 55.63 55.63 55.59 55.60 157.9K
15:55 55.61 55.65 55.60 55.64 182.4K
15:56 55.63 55.65 55.63 55.64 38.4K
15:57 55.64 55.64 55.62 55.64 89.6K
15:58 55.65 55.66 55.63 55.63 204.7K
15:59 55.63 55.63 55.56 55.58 1,005.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available