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 56.32 56.32 56.30 56.31 176.1K
09:31 56.30 56.31 56.24 56.26 47.1K
09:32 56.25 56.25 56.24 56.25 8.0K
09:33 56.26 56.28 56.26 56.28 29.6K
09:34 56.28 56.28 56.26 56.27 13.7K
09:35 56.28 56.28 56.24 56.26 139.0K
09:36 56.27 56.28 56.26 56.27 121.0K
09:37 56.26 56.27 56.24 56.24 351.1K
09:38 56.24 56.26 56.23 56.25 25.3K
09:39 56.25 56.25 56.23 56.25 17.1K
09:40 56.25 56.29 56.25 56.29 19.1K
09:41 56.29 56.31 56.28 56.31 13.4K
09:42 56.31 56.32 56.29 56.29 14.5K
09:43 56.28 56.29 56.27 56.29 16.0K
09:44 56.29 56.29 56.28 56.28 19.8K
09:45 56.29 56.29 56.23 56.25 34.8K
09:46 56.24 56.24 56.19 56.21 36.4K
09:47 56.21 56.21 56.20 56.21 27.3K
09:48 56.22 56.24 56.21 56.23 14.6K
09:49 56.25 56.25 56.22 56.23 17.1K
09:50 56.25 56.26 56.24 56.24 7.9K
09:51 56.24 56.24 56.20 56.20 9.2K
09:52 56.22 56.22 56.21 56.21 5.3K
09:53 56.20 56.22 56.20 56.22 25.1K
09:54 56.21 56.22 56.20 56.21 12.2K
09:55 56.21 56.21 56.20 56.20 10.8K
09:56 56.19 56.20 56.19 56.20 28.1K
09:57 56.20 56.20 56.15 56.16 29.6K
09:58 56.16 56.18 56.16 56.17 9.3K
09:59 56.17 56.19 56.17 56.19 8.0K
10:00 56.19 56.22 56.19 56.21 22.9K
10:01 56.21 56.22 56.20 56.21 67.4K
10:02 56.21 56.21 56.19 56.19 25.0K
10:03 56.18 56.19 56.17 56.17 30.0K
10:04 56.18 56.20 56.18 56.19 21.9K
10:05 56.19 56.21 56.17 56.21 35.1K
10:06 56.20 56.20 56.18 56.19 20.1K
10:07 56.20 56.20 56.19 56.19 52.0K
10:08 56.18 56.20 56.18 56.18 12.7K
10:09 56.18 56.20 56.18 56.19 41.2K
10:10 56.18 56.20 56.18 56.19 17.4K
10:11 56.20 56.21 56.20 56.20 39.9K
10:12 56.21 56.22 56.20 56.21 33.2K
10:13 56.21 56.21 56.20 56.19 14.6K
10:14 56.19 56.19 56.17 56.17 53.4K
10:15 56.19 56.21 56.19 56.20 14.0K
10:16 56.20 56.22 56.20 56.20 21.0K
10:17 56.20 56.20 56.18 56.19 18.6K
10:18 56.19 56.19 56.18 56.19 17.3K
10:19 56.18 56.19 56.18 56.19 58.8K
10:20 56.19 56.20 56.18 56.18 28.8K
10:21 56.18 56.19 56.18 56.19 9.7K
10:22 56.19 56.19 56.18 56.19 12.8K
10:23 56.19 56.21 56.19 56.21 35.6K
10:24 56.21 56.22 56.21 56.22 33.3K
10:25 56.23 56.24 56.22 56.23 86.5K
10:26 56.23 56.24 56.22 56.24 21.4K
10:27 56.23 56.24 56.23 56.24 11.9K
10:28 56.24 56.25 56.24 56.25 17.3K
10:29 56.25 56.27 56.25 56.27 12.0K
10:30 56.27 56.28 56.27 56.28 15.4K
10:31 56.28 56.28 56.27 56.28 13.2K
10:32 56.28 56.28 56.25 56.26 41.7K
10:33 56.24 56.26 56.24 56.26 18.2K
10:34 56.27 56.28 56.26 56.27 40.5K
10:35 56.27 56.27 56.20 56.22 399.3K
10:36 56.22 56.24 56.22 56.24 94.1K
10:37 56.25 56.30 56.25 56.29 154.2K
10:38 56.29 56.31 56.28 56.29 64.3K
10:39 56.29 56.29 56.29 56.29 74.9K
10:40 56.30 56.30 56.28 56.29 108.0K
10:41 56.30 56.36 56.30 56.35 159.6K
10:42 56.35 56.36 56.33 56.33 18.9K
10:43 56.32 56.33 56.32 56.33 23.6K
10:44 56.34 56.34 56.31 56.33 10.2K
10:45 56.32 56.32 56.31 56.32 54.8K
10:46 56.33 56.36 56.33 56.36 231.9K
10:47 56.35 56.35 56.33 56.33 18.5K
10:48 56.33 56.33 56.30 56.30 18.4K
10:49 56.29 56.29 56.28 56.29 20.0K
10:50 56.30 56.30 56.28 56.29 33.3K
10:51 56.29 56.31 56.29 56.30 20.4K
10:52 56.30 56.31 56.29 56.31 13.9K
10:53 56.31 56.31 56.30 56.30 16.3K
10:54 56.30 56.32 56.30 56.32 21.3K
10:55 56.31 56.32 56.31 56.31 12.6K
10:56 56.31 56.31 56.30 56.31 25.5K
10:57 56.32 56.33 56.31 56.33 10.0K
10:58 56.33 56.33 56.33 56.33 6.1K
10:59 56.33 56.34 56.33 56.34 34.6K
11:00 56.33 56.34 56.32 56.33 9.9K
11:01 56.33 56.34 56.33 56.34 7.8K
11:02 56.33 56.34 56.32 56.32 11.6K
11:03 56.34 56.34 56.32 56.34 22.7K
11:04 56.34 56.34 56.34 56.34 0.4K
11:05 56.32 56.33 56.31 56.31 7.1K
11:06 56.27 56.28 56.27 56.28 6.2K
11:07 56.28 56.28 56.26 56.26 149.1K
11:08 56.27 56.27 56.26 56.27 8.7K
11:09 56.28 56.30 56.28 56.30 13.7K
11:10 56.30 56.30 56.29 56.30 15.3K
11:11 56.30 56.30 56.29 56.29 10.3K
11:12 56.29 56.30 56.29 56.30 4.4K
11:13 56.30 56.30 56.29 56.30 16.6K
11:14 56.29 56.29 56.26 56.26 8.2K
11:15 56.27 56.28 56.26 56.26 48.6K
11:16 56.26 56.28 56.26 56.28 14.8K
11:17 56.28 56.29 56.26 56.29 30.2K
11:18 56.29 56.31 56.28 56.31 37.5K
11:19 56.31 56.31 56.30 56.31 40.9K
11:20 56.31 56.31 56.29 56.29 34.4K
11:21 56.30 56.31 56.29 56.30 15.1K
11:22 56.31 56.31 56.30 56.31 11.2K
11:23 56.31 56.31 56.31 56.30 8.5K
11:24 56.30 56.31 56.30 56.30 122.1K
11:25 56.29 56.31 56.29 56.30 11.9K
11:26 56.29 56.30 56.29 56.30 13.6K
11:27 56.30 56.30 56.28 56.29 39.6K
11:28 56.28 56.30 56.28 56.29 11.3K
11:29 56.30 56.30 56.29 56.30 18.4K
11:30 56.29 56.30 56.29 56.30 25.8K
11:31 56.31 56.31 56.28 56.28 25.0K
11:32 56.28 56.28 56.27 56.28 7.3K
11:33 56.29 56.29 56.27 56.27 12.2K
11:34 56.27 56.28 56.26 56.28 28.1K
11:35 56.28 56.29 56.27 56.28 31.3K
11:36 56.28 56.29 56.27 56.29 15.8K
11:37 56.29 56.29 56.27 56.27 21.2K
11:38 56.26 56.27 56.25 56.26 14.9K
11:39 56.26 56.26 56.25 56.25 7.4K
11:40 56.24 56.25 56.24 56.24 7.2K
11:41 56.25 56.25 56.25 56.24 51.5K
11:42 56.24 56.25 56.24 56.25 57.9K
11:43 56.24 56.25 56.24 56.24 10.6K
11:44 56.24 56.24 56.23 56.24 8.8K
11:45 56.22 56.23 56.19 56.20 19.1K
11:46 56.21 56.21 56.19 56.20 11.9K
11:47 56.20 56.21 56.20 56.20 8.9K
11:48 56.19 56.19 56.18 56.19 5.9K
11:49 56.20 56.21 56.20 56.20 7.0K
11:50 56.21 56.21 56.20 56.21 4.6K
11:51 56.21 56.23 56.20 56.22 23.6K
11:52 56.22 56.23 56.22 56.23 16.4K
11:53 56.23 56.23 56.23 56.22 10.6K
11:54 56.22 56.23 56.22 56.22 16.1K
11:55 56.22 56.23 56.22 56.22 5.6K
11:56 56.22 56.24 56.21 56.24 188.9K
11:57 56.25 56.26 56.25 56.25 15.5K
11:58 56.25 56.25 56.24 56.25 9.7K
11:59 56.25 56.25 56.25 56.25 3.9K
12:00 56.24 56.25 56.23 56.23 5.9K
12:01 56.24 56.24 56.23 56.23 26.6K
12:02 56.22 56.24 56.22 56.24 6.2K
12:03 56.24 56.25 56.23 56.24 35.7K
12:04 56.25 56.26 56.24 56.26 44.5K
12:05 56.26 56.26 56.24 56.25 18.8K
12:06 56.25 56.25 56.23 56.25 32.9K
12:07 56.25 56.25 56.24 56.24 5.4K
12:08 56.25 56.25 56.24 56.24 22.1K
12:09 56.24 56.25 56.24 56.24 4.9K
12:10 56.25 56.25 56.24 56.25 4.5K
12:11 56.25 56.25 56.24 56.24 11.1K
12:12 56.24 56.25 56.24 56.25 52.4K
12:13 56.24 56.24 56.23 56.23 10.5K
12:14 56.23 56.24 56.21 56.23 10.0K
12:15 56.22 56.23 56.22 56.23 1.4K
12:16 56.23 56.23 56.22 56.23 7.3K
12:17 56.23 56.23 56.19 56.20 98.3K
12:18 56.19 56.20 56.19 56.20 28.9K
12:19 56.21 56.22 56.20 56.22 9.3K
12:20 56.21 56.22 56.20 56.22 19.1K
12:21 56.24 56.24 56.22 56.24 18.0K
12:22 56.24 56.24 56.23 56.23 5.6K
12:23 56.21 56.24 56.21 56.24 7.1K
12:24 56.25 56.25 56.23 56.24 30.9K
12:25 56.24 56.25 56.23 56.23 24.5K
12:26 56.25 56.25 56.24 56.24 13.3K
12:27 56.23 56.25 56.23 56.25 30.5K
12:28 56.24 56.24 56.24 56.24 19.2K
12:29 56.25 56.25 56.25 56.25 8.3K
12:30 56.26 56.26 56.25 56.25 8.8K
12:31 56.25 56.26 56.25 56.25 28.2K
12:32 56.24 56.25 56.24 56.24 4.1K
12:33 56.25 56.26 56.25 56.26 16.2K
12:34 56.25 56.26 56.25 56.25 28.4K
12:35 56.26 56.26 56.24 56.25 5.7K
12:36 56.24 56.24 56.24 56.24 19.7K
12:37 56.23 56.24 56.22 56.22 11.3K
12:38 56.23 56.23 56.22 56.22 3.2K
12:39 56.22 56.22 56.20 56.20 13.2K
12:40 56.21 56.21 56.20 56.20 25.7K
12:41 56.21 56.22 56.20 56.22 8.6K
12:42 56.23 56.23 56.21 56.21 11.9K
12:43 56.22 56.22 56.21 56.21 13.6K
12:44 56.20 56.21 56.20 56.20 11.8K
12:45 56.20 56.20 56.16 56.17 79.6K
12:46 56.16 56.16 56.14 56.15 58.2K
12:47 56.14 56.15 56.13 56.15 24.5K
12:48 56.13 56.14 56.13 56.13 37.9K
12:49 56.13 56.14 56.12 56.14 47.1K
12:50 56.13 56.16 56.12 56.16 2.8K
12:51 56.16 56.16 56.15 56.15 10.3K
12:52 56.12 56.12 56.09 56.11 28.6K
12:53 56.12 56.14 56.12 56.14 8.4K
12:54 56.13 56.15 56.13 56.15 5.7K
12:55 56.15 56.17 56.14 56.17 9.9K
12:56 56.16 56.16 56.15 56.16 6.6K
12:57 56.15 56.15 56.15 56.14 3.8K
12:58 56.14 56.16 56.14 56.15 29.6K
12:59 56.14 56.15 56.12 56.12 4.2K
13:00 56.12 56.13 56.12 56.12 17.6K
13:01 56.13 56.13 56.11 56.11 7.2K
13:02 56.12 56.15 56.12 56.15 18.5K
13:03 56.17 56.17 56.17 56.17 2.6K
13:04 56.17 56.18 56.16 56.17 8.7K
13:05 56.15 56.16 56.15 56.16 10.6K
13:06 56.15 56.17 56.15 56.16 5.6K
13:07 56.17 56.19 56.17 56.18 15.1K
13:08 56.18 56.21 56.18 56.21 64.9K
13:09 56.21 56.21 56.20 56.20 20.0K
13:10 56.20 56.21 56.20 56.20 4.7K
13:11 56.21 56.22 56.20 56.22 32.2K
13:12 56.21 56.22 56.20 56.20 35.9K
13:13 56.20 56.21 56.19 56.19 7.0K
13:14 56.19 56.21 56.19 56.21 18.1K
13:15 56.21 56.23 56.21 56.22 20.6K
13:16 56.22 56.22 56.22 56.22 2.4K
13:17 56.23 56.23 56.21 56.22 5.1K
13:18 56.22 56.23 56.22 56.23 5.0K
13:19 56.23 56.23 56.22 56.22 16.4K
13:20 56.22 56.22 56.22 56.22 11.8K
13:21 56.23 56.24 56.23 56.24 9.6K
13:22 56.24 56.24 56.24 56.24 4.0K
13:23 56.24 56.24 56.23 56.23 16.3K
13:24 56.25 56.25 56.24 56.24 11.2K
13:25 56.24 56.25 56.24 56.24 23.6K
13:26 56.25 56.25 56.24 56.24 47.7K
13:27 56.24 56.24 56.23 56.23 10.7K
13:28 56.23 56.24 56.23 56.24 21.6K
13:29 56.23 56.24 56.23 56.24 15.1K
13:30 56.24 56.25 56.24 56.25 6.0K
13:31 56.25 56.25 56.24 56.24 15.7K
13:32 56.24 56.25 56.24 56.25 6.0K
13:33 56.24 56.24 56.23 56.23 5.1K
13:34 56.24 56.25 56.23 56.23 20.2K
13:35 56.23 56.24 56.23 56.24 8.8K
13:36 56.23 56.24 56.23 56.23 4.7K
13:37 56.24 56.24 56.23 56.24 12.7K
13:38 56.24 56.24 56.23 56.24 8.2K
13:39 56.24 56.24 56.22 56.23 10.2K
13:40 56.23 56.23 56.23 56.23 2.9K
13:41 56.23 56.23 56.22 56.23 35.0K
13:42 56.22 56.23 56.21 56.22 16.4K
13:43 56.23 56.23 56.23 56.23 2.3K
13:44 56.23 56.24 56.23 56.24 57.5K
13:45 56.23 56.24 56.23 56.22 14.0K
13:46 56.21 56.22 56.20 56.22 8.6K
13:47 56.21 56.23 56.21 56.24 6.7K
13:48 56.24 56.24 56.23 56.23 4.5K
13:49 56.23 56.23 56.22 56.22 10.0K
13:50 56.22 56.23 56.21 56.21 26.6K
13:51 56.21 56.21 56.21 56.20 7.1K
13:52 56.20 56.20 56.19 56.19 6.2K
13:53 56.20 56.22 56.20 56.22 31.8K
13:54 56.21 56.22 56.21 56.21 32.1K
13:55 56.22 56.22 56.20 56.20 5.3K
13:56 56.21 56.22 56.21 56.21 15.7K
13:57 56.22 56.22 56.21 56.22 2.6K
13:58 56.20 56.21 56.19 56.21 21.7K
13:59 56.21 56.21 56.20 56.21 5.2K
14:00 56.21 56.21 56.20 56.21 4.9K
14:01 56.21 56.21 56.20 56.20 13.8K
14:02 56.20 56.20 56.19 56.20 13.1K
14:03 56.20 56.20 56.17 56.18 20.8K
14:04 56.18 56.19 56.17 56.18 19.8K
14:05 56.19 56.19 56.17 56.18 7.7K
14:06 56.17 56.18 56.16 56.16 18.9K
14:07 56.16 56.16 56.14 56.15 21.9K
14:08 56.15 56.17 56.15 56.17 41.5K
14:09 56.16 56.16 56.14 56.14 8.8K
14:10 56.16 56.16 56.14 56.14 41.6K
14:11 56.14 56.15 56.14 56.15 22.3K
14:12 56.16 56.16 56.14 56.15 31.7K
14:13 56.15 56.15 56.14 56.14 104.4K
14:14 56.14 56.15 56.14 56.14 6.7K
14:15 56.14 56.14 56.11 56.12 46.1K
14:16 56.12 56.12 56.08 56.08 10.5K
14:17 56.05 56.08 56.05 56.08 179.1K
14:18 56.08 56.10 56.08 56.09 34.9K
14:19 56.10 56.13 56.10 56.13 93.9K
14:20 56.13 56.15 56.13 56.15 11.2K
14:21 56.14 56.14 56.13 56.14 85.3K
14:22 56.14 56.16 56.14 56.15 39.8K
14:23 56.14 56.16 56.14 56.16 38.4K
14:24 56.16 56.17 56.16 56.17 14.9K
14:25 56.18 56.18 56.17 56.18 21.1K
14:26 56.18 56.18 56.17 56.18 67.1K
14:27 56.18 56.18 56.16 56.15 36.4K
14:28 56.15 56.16 56.15 56.16 7.9K
14:29 56.16 56.17 56.16 56.17 8.1K
14:30 56.17 56.18 56.17 56.17 18.1K
14:31 56.18 56.18 56.17 56.18 4.4K
14:32 56.18 56.18 56.16 56.17 20.6K
14:33 56.18 56.19 56.18 56.19 7.7K
14:34 56.18 56.19 56.18 56.19 59.7K
14:35 56.20 56.20 56.19 56.20 9.1K
14:36 56.20 56.21 56.20 56.21 13.4K
14:37 56.20 56.21 56.17 56.19 322.5K
14:38 56.19 56.20 56.18 56.20 119.3K
14:39 56.20 56.20 56.19 56.20 13.2K
14:40 56.21 56.21 56.19 56.20 11.6K
14:41 56.21 56.21 56.20 56.20 15.2K
14:42 56.19 56.19 56.18 56.19 19.4K
14:43 56.18 56.20 56.18 56.20 6.3K
14:44 56.20 56.20 56.16 56.18 108.8K
14:45 56.18 56.19 56.17 56.18 13.5K
14:46 56.18 56.18 56.18 56.18 4.6K
14:47 56.17 56.18 56.17 56.17 17.5K
14:48 56.17 56.18 56.17 56.18 8.3K
14:49 56.17 56.18 56.17 56.17 16.8K
14:50 56.18 56.18 56.17 56.18 5.6K
14:51 56.17 56.20 56.17 56.20 16.9K
14:52 56.19 56.21 56.19 56.20 26.6K
14:53 56.20 56.20 56.18 56.18 24.3K
14:54 56.19 56.19 56.18 56.18 8.0K
14:55 56.19 56.20 56.18 56.20 19.5K
14:56 56.21 56.21 56.19 56.20 20.1K
14:57 56.19 56.20 56.18 56.19 16.4K
14:58 56.20 56.20 56.18 56.18 9.4K
14:59 56.17 56.19 56.17 56.18 20.5K
15:00 56.18 56.18 56.17 56.18 6.5K
15:01 56.17 56.18 56.17 56.17 22.4K
15:02 56.17 56.19 56.17 56.18 14.4K
15:03 56.17 56.18 56.16 56.17 10.0K
15:04 56.16 56.17 56.16 56.17 19.5K
15:05 56.18 56.19 56.17 56.18 81.6K
15:06 56.19 56.19 56.17 56.18 51.4K
15:07 56.16 56.18 56.16 56.17 17.1K
15:08 56.18 56.19 56.18 56.19 11.0K
15:09 56.18 56.19 56.18 56.19 6.2K
15:10 56.19 56.19 56.18 56.19 13.9K
15:11 56.18 56.18 56.15 56.15 19.6K
15:12 56.16 56.16 56.15 56.15 29.9K
15:13 56.15 56.16 56.12 56.12 57.7K
15:14 56.12 56.12 56.10 56.11 25.3K
15:15 56.11 56.13 56.09 56.10 26.9K
15:16 56.10 56.10 56.06 56.06 120.8K
15:17 56.05 56.05 56.03 56.03 187.7K
15:18 56.03 56.04 56.01 56.02 40.5K
15:19 56.03 56.03 56.01 56.03 38.1K
15:20 56.04 56.04 56.02 56.04 37.2K
15:21 56.04 56.04 56.01 56.02 188.2K
15:22 56.02 56.03 56.01 56.01 11.9K
15:23 56.02 56.04 56.02 56.03 11.3K
15:24 56.02 56.03 56.02 56.03 49.9K
15:25 56.03 56.05 56.02 56.04 22.8K
15:26 56.07 56.10 56.06 56.09 20.7K
15:27 56.10 56.11 56.09 56.10 30.1K
15:28 56.10 56.10 56.06 56.06 19.6K
15:29 56.07 56.08 56.06 56.08 12.9K
15:30 56.08 56.12 56.08 56.11 95.4K
15:31 56.10 56.11 56.09 56.09 221.5K
15:32 56.09 56.09 56.07 56.09 53.8K
15:33 56.09 56.10 56.08 56.09 44.1K
15:34 56.10 56.10 56.09 56.09 26.0K
15:35 56.09 56.10 56.09 56.10 31.2K
15:36 56.11 56.12 56.11 56.12 22.1K
15:37 56.13 56.15 56.13 56.13 74.5K
15:38 56.15 56.16 56.14 56.15 30.5K
15:39 56.15 56.15 56.13 56.13 66.2K
15:40 56.14 56.14 56.12 56.14 82.6K
15:41 56.13 56.15 56.12 56.15 52.2K
15:42 56.15 56.15 56.12 56.13 24.3K
15:43 56.12 56.13 56.11 56.11 105.6K
15:44 56.11 56.12 56.10 56.12 94.0K
15:45 56.12 56.13 56.11 56.12 120.2K
15:46 56.12 56.12 56.10 56.11 46.6K
15:47 56.11 56.14 56.11 56.13 124.3K
15:48 56.14 56.15 56.13 56.14 74.2K
15:49 56.14 56.14 56.14 56.14 74.2K
15:50 56.12 56.12 56.08 56.08 182.1K
15:51 56.09 56.09 56.08 56.09 188.0K
15:52 56.08 56.11 56.08 56.11 137.9K
15:53 56.10 56.10 56.08 56.08 58.0K
15:54 56.09 56.09 56.07 56.07 138.6K
15:55 56.07 56.09 56.07 56.09 176.2K
15:56 56.09 56.09 56.07 56.07 116.3K
15:57 56.08 56.09 56.08 56.09 170.3K
15:58 56.09 56.09 56.07 56.07 133.9K
15:59 56.07 56.12 56.07 56.10 850.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available