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 56.19 56.20 56.16 56.18 210.5K
09:31 56.19 56.21 56.19 56.21 9.7K
09:32 56.21 56.24 56.21 56.24 15.9K
09:33 56.25 56.26 56.24 56.24 26.3K
09:34 56.26 56.27 56.26 56.27 13.4K
09:35 56.27 56.27 56.25 56.25 10.1K
09:36 56.27 56.28 56.26 56.27 10.9K
09:37 56.26 56.27 56.26 56.26 21.8K
09:38 56.26 56.27 56.26 56.26 11.9K
09:39 56.26 56.28 56.26 56.28 7.7K
09:40 56.28 56.29 56.28 56.29 22.8K
09:41 56.28 56.31 56.28 56.31 18.4K
09:42 56.31 56.32 56.31 56.32 5.2K
09:43 56.33 56.33 56.32 56.32 17.1K
09:44 56.31 56.32 56.31 56.31 9.2K
09:45 56.31 56.31 56.30 56.30 13.1K
09:46 56.30 56.30 56.29 56.29 36.7K
09:47 56.29 56.29 56.29 56.29 18.4K
09:48 56.30 56.30 56.28 56.30 21.1K
09:49 56.29 56.31 56.29 56.31 6.1K
09:50 56.32 56.32 56.30 56.30 8.8K
09:51 56.31 56.31 56.28 56.29 22.8K
09:52 56.30 56.31 56.29 56.31 22.1K
09:53 56.32 56.35 56.32 56.33 14.3K
09:54 56.31 56.32 56.31 56.32 1.5K
09:55 56.32 56.32 56.29 56.29 25.0K
09:56 56.29 56.30 56.28 56.29 17.6K
09:57 56.28 56.30 56.27 56.28 28.9K
09:58 56.29 56.30 56.29 56.29 8.9K
09:59 56.28 56.28 56.28 56.28 15.2K
10:00 56.28 56.29 56.26 56.26 33.8K
10:01 56.26 56.26 56.25 56.25 53.0K
10:02 56.24 56.24 56.23 56.23 17.4K
10:03 56.22 56.23 56.21 56.22 19.9K
10:04 56.24 56.25 56.23 56.25 23.5K
10:05 56.25 56.27 56.25 56.26 26.7K
10:06 56.27 56.27 56.25 56.25 29.6K
10:07 56.24 56.26 56.23 56.26 24.8K
10:08 56.25 56.27 56.25 56.27 26.6K
10:09 56.28 56.28 56.27 56.28 45.6K
10:10 56.28 56.28 56.26 56.26 10.6K
10:11 56.26 56.26 56.22 56.23 29.7K
10:12 56.23 56.24 56.22 56.23 36.3K
10:13 56.23 56.25 56.23 56.23 15.3K
10:14 56.24 56.26 56.24 56.26 4.5K
10:15 56.27 56.28 56.27 56.28 7.1K
10:16 56.27 56.27 56.24 56.25 37.1K
10:17 56.26 56.27 56.26 56.26 7.1K
10:18 56.25 56.26 56.24 56.26 7.1K
10:19 56.25 56.26 56.25 56.25 35.0K
10:20 56.25 56.26 56.24 56.26 11.3K
10:21 56.27 56.30 56.27 56.29 14.2K
10:22 56.31 56.31 56.29 56.29 3.7K
10:23 56.30 56.30 56.29 56.30 16.1K
10:24 56.30 56.31 56.29 56.31 10.4K
10:25 56.31 56.31 56.31 56.31 11.9K
10:26 56.30 56.33 56.30 56.32 36.5K
10:27 56.33 56.34 56.31 56.34 15.7K
10:28 56.34 56.34 56.32 56.32 7.9K
10:29 56.33 56.33 56.31 56.33 83.9K
10:30 56.32 56.32 56.31 56.31 8.9K
10:31 56.31 56.32 56.31 56.31 16.1K
10:32 56.31 56.32 56.30 56.32 42.1K
10:33 56.32 56.32 56.30 56.30 21.5K
10:34 56.31 56.31 56.30 56.30 37.0K
10:35 56.29 56.30 56.28 56.30 17.9K
10:36 56.30 56.30 56.29 56.29 16.1K
10:37 56.30 56.30 56.28 56.29 16.7K
10:38 56.29 56.30 56.29 56.29 9.7K
10:39 56.30 56.31 56.30 56.30 16.2K
10:40 56.30 56.31 56.30 56.30 42.7K
10:41 56.31 56.31 56.30 56.30 15.7K
10:42 56.30 56.30 56.29 56.30 26.9K
10:43 56.30 56.30 56.29 56.29 17.1K
10:44 56.29 56.30 56.28 56.29 20.6K
10:45 56.28 56.28 56.26 56.26 22.8K
10:46 56.26 56.27 56.26 56.27 13.9K
10:47 56.27 56.28 56.27 56.27 38.4K
10:48 56.27 56.27 56.25 56.25 19.6K
10:49 56.24 56.25 56.24 56.25 24.3K
10:50 56.25 56.25 56.23 56.25 7.3K
10:51 56.24 56.24 56.22 56.24 27.6K
10:52 56.23 56.24 56.22 56.24 20.2K
10:53 56.24 56.24 56.22 56.22 2.1K
10:54 56.23 56.23 56.21 56.22 16.3K
10:55 56.22 56.22 56.21 56.21 56.0K
10:56 56.21 56.22 56.20 56.20 6.8K
10:57 56.20 56.20 56.19 56.20 8.7K
10:58 56.20 56.21 56.20 56.21 4.7K
10:59 56.21 56.21 56.19 56.19 24.5K
11:00 56.21 56.22 56.21 56.21 25.3K
11:01 56.22 56.22 56.21 56.21 5.5K
11:02 56.23 56.23 56.22 56.23 37.7K
11:03 56.23 56.23 56.22 56.22 18.3K
11:04 56.23 56.23 56.23 56.23 5.4K
11:05 56.23 56.23 56.22 56.23 14.6K
11:06 56.24 56.27 56.24 56.27 397.3K
11:07 56.26 56.27 56.26 56.27 66.1K
11:08 56.27 56.27 56.26 56.26 14.2K
11:09 56.25 56.25 56.23 56.23 52.1K
11:10 56.23 56.25 56.23 56.25 19.8K
11:11 56.24 56.24 56.23 56.24 12.7K
11:12 56.23 56.23 56.22 56.23 47.3K
11:13 56.24 56.25 56.23 56.25 6.1K
11:14 56.25 56.25 56.24 56.25 4.3K
11:15 56.25 56.25 56.22 56.24 68.1K
11:16 56.24 56.24 56.23 56.23 17.1K
11:17 56.22 56.22 56.21 56.21 52.0K
11:18 56.21 56.21 56.19 56.19 11.5K
11:19 56.17 56.18 56.16 56.17 17.2K
11:20 56.16 56.17 56.16 56.16 28.7K
11:21 56.16 56.16 56.15 56.16 18.7K
11:22 56.17 56.20 56.17 56.20 7.5K
11:23 56.20 56.21 56.18 56.19 10.7K
11:24 56.18 56.20 56.18 56.20 7.4K
11:25 56.20 56.21 56.19 56.21 16.9K
11:26 56.21 56.21 56.19 56.19 68.2K
11:27 56.18 56.19 56.18 56.19 28.6K
11:28 56.19 56.20 56.19 56.20 18.9K
11:29 56.21 56.21 56.20 56.21 8.1K
11:30 56.21 56.22 56.21 56.22 9.9K
11:31 56.22 56.23 56.22 56.23 47.0K
11:32 56.22 56.23 56.22 56.23 4.1K
11:33 56.23 56.24 56.22 56.22 10.9K
11:34 56.22 56.24 56.22 56.23 16.1K
11:35 56.25 56.26 56.25 56.25 23.6K
11:36 56.26 56.26 56.23 56.25 9.7K
11:37 56.25 56.26 56.25 56.26 12.7K
11:38 56.25 56.26 56.24 56.24 42.3K
11:39 56.26 56.26 56.24 56.24 24.0K
11:40 56.25 56.26 56.25 56.25 4.2K
11:41 56.24 56.26 56.24 56.26 13.1K
11:42 56.25 56.25 56.23 56.25 104.2K
11:43 56.25 56.27 56.25 56.27 33.4K
11:44 56.28 56.29 56.28 56.29 10.3K
11:45 56.28 56.28 56.28 56.27 29.3K
11:46 56.27 56.28 56.26 56.28 25.2K
11:47 56.28 56.28 56.28 56.28 1.5K
11:48 56.29 56.29 56.28 56.29 8.1K
11:49 56.29 56.30 56.29 56.30 47.9K
11:50 56.30 56.31 56.30 56.31 40.8K
11:51 56.31 56.32 56.30 56.31 27.4K
11:52 56.30 56.30 56.29 56.30 10.1K
11:53 56.30 56.30 56.29 56.29 19.1K
11:54 56.29 56.30 56.29 56.29 21.8K
11:55 56.30 56.31 56.29 56.29 32.1K
11:56 56.30 56.30 56.28 56.28 25.2K
11:57 56.28 56.28 56.27 56.27 5.4K
11:58 56.28 56.29 56.28 56.29 8.8K
11:59 56.29 56.29 56.28 56.29 5.5K
12:00 56.29 56.29 56.29 56.29 4.5K
12:01 56.29 56.29 56.27 56.27 10.7K
12:02 56.29 56.29 56.28 56.28 5.1K
12:03 56.29 56.29 56.28 56.29 3.0K
12:04 56.29 56.29 56.28 56.29 7.7K
12:05 56.29 56.30 56.29 56.30 35.2K
12:06 56.29 56.29 56.28 56.28 19.3K
12:07 56.28 56.28 56.27 56.28 34.2K
12:08 56.29 56.30 56.29 56.30 33.5K
12:09 56.30 56.30 56.29 56.30 6.6K
12:10 56.29 56.31 56.29 56.30 16.6K
12:11 56.31 56.31 56.29 56.29 38.2K
12:12 56.29 56.29 56.29 56.28 10.1K
12:13 56.28 56.29 56.27 56.27 24.9K
12:14 56.27 56.28 56.27 56.28 11.7K
12:15 56.28 56.29 56.27 56.27 48.9K
12:16 56.28 56.28 56.27 56.28 30.4K
12:17 56.27 56.28 56.27 56.27 6.5K
12:18 56.27 56.27 56.26 56.27 29.3K
12:19 56.28 56.28 56.27 56.27 51.0K
12:20 56.27 56.28 56.27 56.27 10.4K
12:21 56.26 56.26 56.25 56.26 16.0K
12:22 56.25 56.26 56.25 56.26 9.8K
12:23 56.27 56.28 56.26 56.28 22.9K
12:24 56.27 56.27 56.25 56.26 25.5K
12:25 56.27 56.27 56.26 56.26 13.9K
12:26 56.27 56.28 56.27 56.27 22.1K
12:27 56.26 56.28 56.26 56.28 15.6K
12:28 56.27 56.27 56.26 56.27 4.7K
12:29 56.27 56.27 56.26 56.26 18.0K
12:30 56.25 56.27 56.25 56.27 31.9K
12:31 56.28 56.28 56.27 56.27 5.4K
12:32 56.27 56.27 56.26 56.26 3.5K
12:33 56.27 56.27 56.26 56.27 34.7K
12:34 56.26 56.27 56.26 56.26 18.4K
12:35 56.26 56.26 56.25 56.26 41.4K
12:36 56.25 56.25 56.24 56.24 28.9K
12:37 56.23 56.23 56.22 56.23 10.0K
12:38 56.23 56.24 56.23 56.23 3.1K
12:39 56.24 56.24 56.22 56.22 8.0K
12:40 56.21 56.22 56.21 56.22 31.8K
12:41 56.22 56.23 56.22 56.23 40.2K
12:42 56.22 56.22 56.21 56.21 46.3K
12:43 56.23 56.23 56.22 56.22 32.3K
12:44 56.22 56.22 56.21 56.21 19.8K
12:45 56.22 56.22 56.21 56.22 22.6K
12:46 56.22 56.22 56.21 56.22 40.8K
12:47 56.22 56.22 56.21 56.21 24.7K
12:48 56.21 56.22 56.21 56.22 25.5K
12:49 56.23 56.24 56.22 56.23 35.4K
12:50 56.23 56.23 56.21 56.21 10.2K
12:51 56.21 56.21 56.21 56.21 3.7K
12:52 56.21 56.21 56.19 56.19 3.8K
12:53 56.18 56.18 56.17 56.18 14.3K
12:54 56.17 56.18 56.17 56.18 17.0K
12:55 56.18 56.18 56.14 56.14 64.0K
12:56 56.14 56.15 56.14 56.14 67.1K
12:57 56.16 56.17 56.15 56.17 51.9K
12:58 56.17 56.17 56.15 56.16 55.2K
12:59 56.17 56.17 56.15 56.16 35.6K
13:00 56.17 56.17 56.16 56.17 16.0K
13:01 56.17 56.17 56.16 56.16 17.4K
13:02 56.16 56.16 56.15 56.16 19.7K
13:03 56.16 56.17 56.16 56.17 34.3K
13:04 56.17 56.18 56.17 56.17 14.8K
13:05 56.16 56.16 56.15 56.16 3.4K
13:06 56.16 56.16 56.15 56.15 5.4K
13:07 56.15 56.16 56.13 56.14 36.2K
13:08 56.14 56.15 56.14 56.15 16.3K
13:09 56.15 56.16 56.15 56.15 6.4K
13:10 56.16 56.16 56.16 56.16 18.1K
13:11 56.15 56.16 56.15 56.16 19.5K
13:12 56.16 56.16 56.16 56.16 5.8K
13:13 56.17 56.17 56.16 56.17 4.5K
13:14 56.17 56.18 56.17 56.18 3.4K
13:15 56.18 56.18 56.16 56.16 9.3K
13:16 56.17 56.18 56.17 56.17 5.0K
13:17 56.17 56.18 56.16 56.18 17.9K
13:18 56.17 56.18 56.17 56.18 19.9K
13:19 56.19 56.20 56.19 56.20 1.5K
13:20 56.21 56.22 56.20 56.22 15.0K
13:21 56.22 56.22 56.20 56.21 27.8K
13:22 56.21 56.21 56.20 56.20 19.3K
13:23 56.21 56.21 56.19 56.19 3.9K
13:24 56.20 56.20 56.19 56.19 4.4K
13:25 56.19 56.20 56.18 56.19 27.4K
13:26 56.19 56.19 56.17 56.17 8.9K
13:27 56.19 56.19 56.19 56.18 9.0K
13:28 56.18 56.18 56.18 56.18 24.0K
13:29 56.18 56.19 56.18 56.19 16.4K
13:30 56.19 56.20 56.18 56.20 34.4K
13:31 56.20 56.21 56.20 56.20 32.5K
13:32 56.19 56.20 56.19 56.19 27.2K
13:33 56.19 56.20 56.18 56.20 62.7K
13:34 56.20 56.20 56.20 56.20 8.5K
13:35 56.20 56.20 56.18 56.18 10.6K
13:36 56.18 56.19 56.18 56.19 20.7K
13:37 56.19 56.19 56.18 56.19 4.5K
13:38 56.19 56.20 56.18 56.19 18.6K
13:39 56.20 56.20 56.18 56.19 57.6K
13:40 56.19 56.19 56.18 56.19 5.2K
13:41 56.19 56.19 56.18 56.18 25.1K
13:42 56.18 56.18 56.17 56.18 5.1K
13:43 56.18 56.19 56.17 56.18 34.9K
13:44 56.19 56.19 56.18 56.19 6.7K
13:45 56.19 56.20 56.18 56.19 11.1K
13:46 56.20 56.21 56.20 56.21 14.0K
13:47 56.20 56.21 56.20 56.20 51.8K
13:48 56.20 56.21 56.19 56.21 37.3K
13:49 56.21 56.21 56.20 56.20 1.4K
13:50 56.21 56.21 56.20 56.20 4.6K
13:51 56.20 56.20 56.20 56.20 0.5K
13:52 56.21 56.21 56.20 56.20 23.9K
13:53 56.19 56.20 56.19 56.20 2.0K
13:54 56.20 56.21 56.20 56.21 21.0K
13:55 56.21 56.21 56.19 56.20 23.1K
13:56 56.21 56.21 56.20 56.21 24.4K
13:57 56.21 56.22 56.21 56.21 5.3K
13:58 56.22 56.22 56.21 56.22 2.1K
13:59 56.21 56.22 56.21 56.21 5.8K
14:00 56.22 56.23 56.22 56.23 41.4K
14:01 56.23 56.23 56.23 56.23 23.3K
14:02 56.24 56.24 56.23 56.24 3.1K
14:03 56.24 56.25 56.23 56.24 38.3K
14:04 56.23 56.24 56.23 56.23 29.9K
14:05 56.24 56.24 56.23 56.23 30.0K
14:06 56.23 56.25 56.23 56.25 15.0K
14:07 56.25 56.25 56.25 56.25 16.1K
14:08 56.24 56.25 56.24 56.25 10.2K
14:09 56.25 56.26 56.24 56.26 27.4K
14:10 56.26 56.26 56.25 56.25 36.2K
14:11 56.25 56.25 56.24 56.25 4.3K
14:12 56.25 56.25 56.24 56.25 21.6K
14:13 56.25 56.25 56.24 56.25 7.8K
14:14 56.24 56.25 56.24 56.25 15.1K
14:15 56.25 56.26 56.24 56.26 4.1K
14:16 56.26 56.26 56.25 56.26 62.6K
14:17 56.26 56.26 56.26 56.26 4.7K
14:18 56.26 56.26 56.25 56.25 38.2K
14:19 56.26 56.27 56.25 56.27 26.8K
14:20 56.27 56.27 56.26 56.27 32.7K
14:21 56.27 56.28 56.27 56.27 40.2K
14:22 56.26 56.27 56.26 56.26 10.6K
14:23 56.27 56.27 56.27 56.27 15.4K
14:24 56.27 56.27 56.27 56.27 26.1K
14:25 56.27 56.27 56.27 56.27 7.1K
14:26 56.26 56.26 56.25 56.25 17.0K
14:27 56.26 56.26 56.25 56.25 7.3K
14:28 56.25 56.26 56.25 56.26 4.6K
14:29 56.26 56.26 56.24 56.24 8.4K
14:30 56.26 56.27 56.25 56.26 245.9K
14:31 56.25 56.27 56.25 56.26 15.2K
14:32 56.26 56.26 56.25 56.26 20.1K
14:33 56.26 56.29 56.26 56.29 40.0K
14:34 56.29 56.29 56.29 56.29 57.6K
14:35 56.28 56.30 56.28 56.29 20.3K
14:36 56.29 56.29 56.28 56.28 13.6K
14:37 56.29 56.29 56.27 56.28 25.7K
14:38 56.28 56.29 56.28 56.28 100.0K
14:39 56.28 56.29 56.28 56.28 16.6K
14:40 56.28 56.28 56.28 56.28 6.9K
14:41 56.28 56.28 56.27 56.28 31.4K
14:42 56.27 56.27 56.27 56.27 4.7K
14:43 56.26 56.27 56.26 56.27 5.0K
14:44 56.26 56.28 56.26 56.26 92.6K
14:45 56.26 56.27 56.25 56.26 28.1K
14:46 56.25 56.27 56.25 56.27 38.8K
14:47 56.27 56.27 56.26 56.27 3.9K
14:48 56.26 56.27 56.26 56.26 36.5K
14:49 56.25 56.26 56.25 56.26 102.3K
14:50 56.26 56.26 56.26 56.26 1.5K
14:51 56.26 56.26 56.23 56.26 418.5K
14:52 56.26 56.27 56.24 56.27 47.3K
14:53 56.27 56.27 56.26 56.27 8.2K
14:54 56.27 56.27 56.26 56.26 14.6K
14:55 56.27 56.27 56.26 56.27 10.3K
14:56 56.26 56.27 56.26 56.27 8.8K
14:57 56.27 56.27 56.27 56.27 8.6K
14:58 56.27 56.27 56.26 56.27 27.1K
14:59 56.26 56.27 56.25 56.25 19.1K
15:00 56.26 56.28 56.25 56.28 63.6K
15:01 56.28 56.28 56.28 56.28 68.4K
15:02 56.28 56.28 56.26 56.28 18.1K
15:03 56.28 56.28 56.27 56.27 23.4K
15:04 56.27 56.28 56.27 56.28 24.3K
15:05 56.27 56.28 56.27 56.28 6.4K
15:06 56.28 56.28 56.28 56.28 6.7K
15:07 56.28 56.28 56.27 56.27 10.5K
15:08 56.28 56.28 56.27 56.28 17.9K
15:09 56.28 56.28 56.28 56.28 6.1K
15:10 56.28 56.28 56.27 56.28 15.8K
15:11 56.28 56.29 56.28 56.28 29.1K
15:12 56.28 56.28 56.28 56.27 10.9K
15:13 56.28 56.29 56.28 56.29 21.0K
15:14 56.29 56.29 56.28 56.29 9.9K
15:15 56.28 56.29 56.27 56.29 34.2K
15:16 56.29 56.29 56.28 56.29 4.1K
15:17 56.29 56.29 56.28 56.28 7.7K
15:18 56.28 56.29 56.28 56.29 37.1K
15:19 56.29 56.29 56.28 56.28 3.8K
15:20 56.29 56.29 56.27 56.28 30.8K
15:21 56.28 56.29 56.28 56.28 9.2K
15:22 56.28 56.28 56.27 56.28 8.7K
15:23 56.28 56.28 56.28 56.28 6.3K
15:24 56.28 56.28 56.27 56.28 5.1K
15:25 56.28 56.29 56.27 56.28 11.8K
15:26 56.29 56.29 56.28 56.28 5.7K
15:27 56.28 56.28 56.28 56.28 12.8K
15:28 56.28 56.28 56.26 56.27 6.2K
15:29 56.26 56.27 56.26 56.27 14.1K
15:30 56.27 56.28 56.26 56.27 27.4K
15:31 56.28 56.28 56.27 56.27 20.2K
15:32 56.28 56.28 56.26 56.27 37.0K
15:33 56.26 56.27 56.26 56.27 21.1K
15:34 56.27 56.28 56.27 56.27 22.0K
15:35 56.28 56.30 56.28 56.30 11.8K
15:36 56.30 56.30 56.28 56.29 7.8K
15:37 56.28 56.29 56.28 56.29 11.3K
15:38 56.28 56.28 56.26 56.26 8.5K
15:39 56.27 56.27 56.26 56.27 17.7K
15:40 56.27 56.28 56.27 56.28 27.6K
15:41 56.28 56.28 56.28 56.28 14.8K
15:42 56.28 56.28 56.27 56.28 10.1K
15:43 56.28 56.28 56.27 56.27 43.7K
15:44 56.27 56.29 56.27 56.29 46.9K
15:45 56.29 56.30 56.28 56.30 19.9K
15:46 56.30 56.30 56.28 56.29 49.2K
15:47 56.28 56.29 56.28 56.29 23.4K
15:48 56.28 56.29 56.27 56.27 27.1K
15:49 56.28 56.28 56.27 56.28 23.9K
15:50 56.28 56.28 56.27 56.28 80.8K
15:51 56.28 56.28 56.27 56.28 9.3K
15:52 56.28 56.29 56.28 56.28 16.9K
15:53 56.29 56.29 56.28 56.29 5.5K
15:54 56.29 56.31 56.29 56.30 25.0K
15:55 56.30 56.30 56.28 56.29 55.5K
15:56 56.28 56.29 56.28 56.28 47.4K
15:57 56.29 56.30 56.29 56.30 9.9K
15:58 56.30 56.30 56.30 56.30 74.4K
15:59 56.29 56.29 56.27 56.28 267.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available