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 56.50 56.51 56.49 56.50 264.3K
09:31 56.49 56.50 56.46 56.46 53.9K
09:32 56.47 56.48 56.46 56.48 16.6K
09:33 56.48 56.49 56.48 56.49 28.2K
09:34 56.49 56.50 56.49 56.49 16.7K
09:35 56.48 56.49 56.47 56.49 8.1K
09:36 56.48 56.48 56.47 56.48 11.1K
09:37 56.49 56.50 56.49 56.50 16.7K
09:38 56.50 56.50 56.49 56.49 8.4K
09:39 56.48 56.49 56.47 56.49 22.9K
09:40 56.49 56.49 56.47 56.49 23.0K
09:41 56.50 56.51 56.50 56.51 19.2K
09:42 56.51 56.53 56.51 56.53 37.6K
09:43 56.52 56.52 56.52 56.52 5.8K
09:44 56.50 56.52 56.50 56.52 19.3K
09:45 56.52 56.52 56.51 56.52 18.0K
09:46 56.51 56.52 56.50 56.52 6.8K
09:47 56.52 56.53 56.51 56.51 8.7K
09:48 56.52 56.53 56.51 56.53 15.4K
09:49 56.52 56.53 56.52 56.52 33.5K
09:50 56.51 56.52 56.50 56.51 22.8K
09:51 56.51 56.52 56.50 56.51 21.5K
09:52 56.51 56.52 56.51 56.51 34.8K
09:53 56.51 56.51 56.50 56.50 50.2K
09:54 56.50 56.51 56.50 56.51 27.1K
09:55 56.51 56.51 56.49 56.49 33.8K
09:56 56.50 56.51 56.50 56.51 49.0K
09:57 56.51 56.51 56.50 56.50 29.4K
09:58 56.50 56.51 56.49 56.49 18.3K
09:59 56.51 56.51 56.50 56.50 22.1K
10:00 56.50 56.53 56.50 56.53 65.5K
10:01 56.52 56.52 56.50 56.50 14.2K
10:02 56.50 56.51 56.49 56.49 34.9K
10:03 56.50 56.51 56.50 56.50 55.9K
10:04 56.51 56.51 56.49 56.50 16.0K
10:05 56.50 56.52 56.50 56.51 45.2K
10:06 56.52 56.52 56.51 56.51 21.1K
10:07 56.51 56.53 56.51 56.52 31.7K
10:08 56.52 56.52 56.50 56.51 19.7K
10:09 56.51 56.51 56.48 56.49 23.6K
10:10 56.49 56.49 56.48 56.49 8.2K
10:11 56.50 56.50 56.49 56.50 31.1K
10:12 56.51 56.51 56.48 56.50 23.4K
10:13 56.49 56.49 56.47 56.48 39.6K
10:14 56.48 56.48 56.46 56.46 19.2K
10:15 56.44 56.46 56.44 56.45 48.8K
10:16 56.45 56.46 56.44 56.46 4.6K
10:17 56.45 56.45 56.44 56.45 12.6K
10:18 56.44 56.44 56.43 56.43 40.4K
10:19 56.43 56.44 56.43 56.43 8.7K
10:20 56.43 56.43 56.42 56.42 26.0K
10:21 56.42 56.44 56.42 56.43 25.2K
10:22 56.43 56.46 56.43 56.46 59.9K
10:23 56.45 56.47 56.45 56.47 11.3K
10:24 56.47 56.48 56.47 56.48 3.4K
10:25 56.48 56.49 56.48 56.48 44.5K
10:26 56.47 56.47 56.46 56.47 12.4K
10:27 56.46 56.47 56.46 56.46 18.2K
10:28 56.46 56.49 56.46 56.49 41.3K
10:29 56.48 56.48 56.46 56.47 23.9K
10:30 56.48 56.48 56.45 56.46 14.8K
10:31 56.46 56.47 56.45 56.46 32.7K
10:32 56.46 56.46 56.45 56.45 5.2K
10:33 56.45 56.45 56.43 56.43 18.0K
10:34 56.41 56.41 56.39 56.41 17.7K
10:35 56.41 56.41 56.40 56.40 9.4K
10:36 56.41 56.43 56.41 56.42 10.1K
10:37 56.43 56.44 56.43 56.43 65.4K
10:38 56.44 56.45 56.43 56.43 7.8K
10:39 56.42 56.44 56.42 56.44 15.1K
10:40 56.44 56.44 56.43 56.44 18.7K
10:41 56.44 56.44 56.43 56.44 33.1K
10:42 56.44 56.44 56.43 56.43 13.2K
10:43 56.42 56.44 56.42 56.43 73.3K
10:44 56.45 56.45 56.44 56.45 31.9K
10:45 56.45 56.45 56.41 56.41 17.3K
10:46 56.42 56.42 56.40 56.41 21.3K
10:47 56.41 56.42 56.41 56.42 35.2K
10:48 56.41 56.42 56.39 56.39 16.3K
10:49 56.40 56.40 56.38 56.39 15.0K
10:50 56.40 56.41 56.39 56.40 16.3K
10:51 56.40 56.40 56.38 56.39 15.0K
10:52 56.38 56.39 56.38 56.38 22.1K
10:53 56.40 56.41 56.40 56.39 16.3K
10:54 56.40 56.40 56.38 56.38 23.2K
10:55 56.38 56.39 56.37 56.38 75.2K
10:56 56.38 56.39 56.38 56.39 32.1K
10:57 56.39 56.39 56.39 56.39 17.1K
10:58 56.39 56.39 56.38 56.38 25.3K
10:59 56.39 56.39 56.38 56.39 5.5K
11:00 56.39 56.39 56.38 56.38 11.2K
11:01 56.38 56.39 56.38 56.39 16.9K
11:02 56.40 56.41 56.39 56.39 79.3K
11:03 56.40 56.40 56.38 56.38 7.4K
11:04 56.39 56.39 56.38 56.38 3.7K
11:05 56.38 56.39 56.38 56.39 2.8K
11:06 56.38 56.39 56.38 56.38 22.0K
11:07 56.39 56.39 56.37 56.38 14.0K
11:08 56.39 56.40 56.37 56.37 9.9K
11:09 56.38 56.38 56.36 56.37 4.4K
11:10 56.35 56.39 56.35 56.39 31.9K
11:11 56.39 56.40 56.38 56.40 6.6K
11:12 56.40 56.41 56.40 56.41 2.2K
11:13 56.41 56.41 56.38 56.40 25.7K
11:14 56.40 56.41 56.40 56.41 34.5K
11:15 56.40 56.40 56.39 56.40 44.2K
11:16 56.41 56.41 56.39 56.40 27.7K
11:17 56.42 56.42 56.42 56.41 9.1K
11:18 56.41 56.41 56.40 56.40 4.2K
11:19 56.40 56.41 56.39 56.39 13.8K
11:20 56.40 56.40 56.39 56.39 9.2K
11:21 56.40 56.40 56.39 56.40 13.4K
11:22 56.40 56.40 56.39 56.39 47.5K
11:23 56.40 56.40 56.38 56.39 31.8K
11:24 56.40 56.40 56.38 56.39 8.3K
11:25 56.39 56.40 56.39 56.40 32.4K
11:26 56.40 56.41 56.40 56.40 21.7K
11:27 56.40 56.41 56.40 56.41 6.5K
11:28 56.40 56.41 56.40 56.41 21.4K
11:29 56.41 56.41 56.40 56.40 30.8K
11:30 56.40 56.40 56.38 56.38 17.6K
11:31 56.37 56.37 56.36 56.36 30.5K
11:32 56.36 56.37 56.33 56.34 36.2K
11:33 56.33 56.33 56.30 56.31 32.5K
11:34 56.32 56.33 56.31 56.32 12.0K
11:35 56.32 56.34 56.32 56.34 20.7K
11:36 56.34 56.34 56.32 56.32 29.2K
11:37 56.33 56.34 56.31 56.32 30.4K
11:38 56.32 56.34 56.32 56.33 21.0K
11:39 56.33 56.33 56.32 56.33 6.6K
11:40 56.33 56.34 56.32 56.32 21.0K
11:41 56.33 56.34 56.32 56.33 24.8K
11:42 56.33 56.33 56.32 56.33 37.4K
11:43 56.33 56.35 56.33 56.35 37.0K
11:44 56.36 56.37 56.36 56.36 12.5K
11:45 56.36 56.37 56.35 56.36 41.3K
11:46 56.36 56.37 56.35 56.35 309.8K
11:47 56.35 56.37 56.35 56.37 14.5K
11:48 56.37 56.37 56.36 56.36 4.9K
11:49 56.37 56.37 56.36 56.36 20.4K
11:50 56.37 56.37 56.35 56.35 39.7K
11:51 56.36 56.37 56.36 56.37 5.5K
11:52 56.37 56.37 56.36 56.37 17.8K
11:53 56.37 56.38 56.37 56.38 23.4K
11:54 56.38 56.38 56.37 56.38 15.8K
11:55 56.38 56.39 56.38 56.39 8.3K
11:56 56.38 56.38 56.38 56.38 7.6K
11:57 56.38 56.39 56.38 56.38 47.6K
11:58 56.38 56.38 56.37 56.38 2.4K
11:59 56.38 56.38 56.37 56.38 7.3K
12:00 56.38 56.39 56.38 56.39 10.2K
12:01 56.41 56.41 56.40 56.41 47.6K
12:02 56.41 56.42 56.40 56.41 25.0K
12:03 56.41 56.42 56.41 56.41 34.6K
12:04 56.41 56.42 56.41 56.42 45.1K
12:05 56.42 56.43 56.41 56.42 8.7K
12:06 56.42 56.42 56.41 56.42 31.8K
12:07 56.41 56.42 56.41 56.42 14.5K
12:08 56.42 56.42 56.42 56.42 4.9K
12:09 56.42 56.42 56.40 56.41 29.2K
12:10 56.40 56.40 56.39 56.39 31.5K
12:11 56.39 56.41 56.39 56.41 7.2K
12:12 56.40 56.40 56.39 56.39 17.8K
12:13 56.39 56.39 56.38 56.39 2.3K
12:14 56.38 56.40 56.38 56.39 21.3K
12:15 56.40 56.40 56.39 56.39 17.9K
12:16 56.40 56.40 56.39 56.39 6.1K
12:17 56.39 56.39 56.38 56.39 16.7K
12:18 56.39 56.39 56.39 56.39 25.8K
12:19 56.40 56.40 56.39 56.39 35.4K
12:20 56.38 56.38 56.37 56.38 17.2K
12:21 56.38 56.39 56.38 56.38 10.1K
12:22 56.39 56.39 56.38 56.39 5.5K
12:23 56.39 56.39 56.38 56.38 16.4K
12:24 56.38 56.39 56.38 56.39 33.0K
12:25 56.39 56.40 56.39 56.40 5.3K
12:26 56.40 56.40 56.39 56.39 51.2K
12:27 56.39 56.39 56.38 56.39 96.6K
12:28 56.40 56.40 56.39 56.39 3.9K
12:29 56.39 56.39 56.38 56.39 15.0K
12:30 56.39 56.39 56.38 56.38 23.2K
12:31 56.38 56.38 56.37 56.38 10.9K
12:32 56.37 56.39 56.37 56.39 13.0K
12:33 56.39 56.39 56.38 56.39 14.4K
12:34 56.38 56.39 56.38 56.39 34.2K
12:35 56.39 56.39 56.38 56.39 9.3K
12:36 56.39 56.39 56.38 56.38 66.5K
12:37 56.39 56.39 56.38 56.39 9.0K
12:38 56.39 56.40 56.39 56.40 8.0K
12:39 56.40 56.40 56.39 56.40 15.7K
12:40 56.39 56.39 56.38 56.39 20.6K
12:41 56.39 56.40 56.39 56.39 67.8K
12:42 56.39 56.39 56.38 56.39 10.4K
12:43 56.39 56.40 56.39 56.40 12.8K
12:44 56.39 56.39 56.38 56.38 6.7K
12:45 56.39 56.39 56.38 56.39 39.4K
12:46 56.39 56.39 56.38 56.39 13.2K
12:47 56.39 56.40 56.39 56.39 45.2K
12:48 56.40 56.40 56.39 56.39 3.7K
12:49 56.39 56.40 56.39 56.40 23.8K
12:50 56.40 56.41 56.40 56.41 22.8K
12:51 56.41 56.42 56.41 56.42 20.8K
12:52 56.43 56.43 56.42 56.43 8.2K
12:53 56.43 56.43 56.42 56.43 32.2K
12:54 56.43 56.43 56.42 56.42 9.0K
12:55 56.43 56.43 56.42 56.43 10.6K
12:56 56.42 56.42 56.40 56.41 21.0K
12:57 56.41 56.41 56.40 56.41 6.0K
12:58 56.41 56.41 56.41 56.41 20.5K
12:59 56.41 56.41 56.41 56.41 4.9K
13:00 56.41 56.41 56.40 56.41 5.2K
13:01 56.41 56.41 56.39 56.40 39.3K
13:02 56.39 56.40 56.39 56.40 15.2K
13:03 56.40 56.40 56.40 56.40 10.2K
13:04 56.41 56.41 56.39 56.40 14.5K
13:05 56.40 56.41 56.40 56.40 26.8K
13:06 56.40 56.40 56.39 56.39 31.8K
13:07 56.39 56.40 56.39 56.39 59.9K
13:08 56.40 56.41 56.40 56.41 38.3K
13:09 56.41 56.41 56.40 56.41 11.4K
13:10 56.41 56.42 56.41 56.41 6.4K
13:11 56.42 56.44 56.42 56.43 32.9K
13:12 56.43 56.43 56.42 56.43 5.1K
13:13 56.43 56.43 56.43 56.43 15.3K
13:14 56.43 56.43 56.42 56.43 7.4K
13:15 56.42 56.43 56.42 56.42 7.3K
13:16 56.41 56.42 56.41 56.41 38.6K
13:17 56.41 56.41 56.40 56.41 7.2K
13:18 56.40 56.42 56.40 56.42 25.3K
13:19 56.42 56.42 56.39 56.40 28.3K
13:20 56.40 56.41 56.39 56.41 21.8K
13:21 56.41 56.41 56.40 56.41 9.0K
13:22 56.40 56.41 56.40 56.41 30.6K
13:23 56.41 56.41 56.40 56.41 1.7K
13:24 56.40 56.41 56.40 56.40 5.7K
13:25 56.39 56.40 56.39 56.39 7.3K
13:26 56.40 56.40 56.40 56.40 17.2K
13:27 56.39 56.40 56.39 56.39 22.5K
13:28 56.38 56.38 56.37 56.37 12.4K
13:29 56.38 56.39 56.37 56.38 24.9K
13:30 56.38 56.38 56.37 56.38 7.4K
13:31 56.37 56.38 56.37 56.38 37.1K
13:32 56.39 56.39 56.39 56.39 9.0K
13:33 56.38 56.39 56.38 56.38 13.2K
13:34 56.38 56.39 56.38 56.39 47.2K
13:35 56.39 56.40 56.39 56.39 18.1K
13:36 56.40 56.41 56.40 56.40 18.1K
13:37 56.39 56.40 56.38 56.39 24.5K
13:38 56.39 56.40 56.38 56.40 54.8K
13:39 56.39 56.40 56.39 56.39 21.1K
13:40 56.40 56.40 56.38 56.38 21.9K
13:41 56.38 56.39 56.38 56.38 23.1K
13:42 56.39 56.39 56.38 56.38 16.0K
13:43 56.39 56.39 56.38 56.39 27.6K
13:44 56.39 56.39 56.38 56.39 33.9K
13:45 56.38 56.39 56.38 56.38 22.1K
13:46 56.38 56.39 56.38 56.38 41.2K
13:47 56.38 56.39 56.37 56.38 20.6K
13:48 56.38 56.39 56.37 56.39 41.5K
13:49 56.38 56.39 56.38 56.39 6.4K
13:50 56.39 56.40 56.39 56.40 22.3K
13:51 56.40 56.40 56.38 56.38 17.9K
13:52 56.39 56.39 56.38 56.39 6.9K
13:53 56.38 56.40 56.38 56.39 43.2K
13:54 56.39 56.39 56.38 56.39 8.2K
13:55 56.39 56.39 56.37 56.38 12.3K
13:56 56.38 56.38 56.36 56.37 8.9K
13:57 56.36 56.37 56.36 56.36 11.5K
13:58 56.36 56.36 56.36 56.36 24.6K
13:59 56.35 56.36 56.35 56.35 159.0K
14:00 56.35 56.35 56.30 56.32 159.1K
14:01 56.31 56.31 56.29 56.30 17.8K
14:02 56.30 56.32 56.30 56.32 29.1K
14:03 56.31 56.31 56.30 56.31 5.1K
14:04 56.31 56.31 56.29 56.29 13.2K
14:05 56.29 56.30 56.28 56.30 64.0K
14:06 56.30 56.30 56.29 56.30 7.2K
14:07 56.30 56.31 56.30 56.31 61.6K
14:08 56.32 56.32 56.31 56.31 8.8K
14:09 56.31 56.32 56.30 56.32 20.5K
14:10 56.32 56.32 56.30 56.31 25.1K
14:11 56.30 56.31 56.30 56.30 7.5K
14:12 56.30 56.30 56.29 56.29 6.3K
14:13 56.30 56.30 56.29 56.29 13.7K
14:14 56.30 56.30 56.29 56.29 14.5K
14:15 56.29 56.30 56.29 56.29 6.0K
14:16 56.29 56.31 56.29 56.30 39.8K
14:17 56.30 56.30 56.29 56.30 4.6K
14:18 56.30 56.30 56.29 56.30 9.0K
14:19 56.30 56.31 56.30 56.30 47.2K
14:20 56.30 56.31 56.30 56.31 14.8K
14:21 56.31 56.31 56.28 56.29 33.9K
14:22 56.28 56.30 56.28 56.30 78.5K
14:23 56.30 56.30 56.30 56.30 98.8K
14:24 56.30 56.32 56.29 56.32 22.2K
14:25 56.31 56.31 56.30 56.31 19.9K
14:26 56.30 56.31 56.30 56.31 42.3K
14:27 56.31 56.31 56.30 56.30 12.2K
14:28 56.30 56.30 56.29 56.29 35.0K
14:29 56.29 56.30 56.29 56.30 22.2K
14:30 56.30 56.31 56.30 56.31 7.9K
14:31 56.31 56.32 56.30 56.32 10.2K
14:32 56.32 56.32 56.30 56.31 9.9K
14:33 56.31 56.31 56.30 56.30 14.5K
14:34 56.30 56.31 56.30 56.31 29.2K
14:35 56.31 56.31 56.30 56.31 15.9K
14:36 56.31 56.33 56.31 56.33 14.0K
14:37 56.33 56.33 56.33 56.33 7.8K
14:38 56.32 56.33 56.32 56.33 14.6K
14:39 56.32 56.33 56.32 56.33 14.3K
14:40 56.33 56.33 56.32 56.32 7.3K
14:41 56.33 56.33 56.32 56.33 26.0K
14:42 56.32 56.33 56.32 56.32 15.7K
14:43 56.33 56.33 56.32 56.33 10.3K
14:44 56.33 56.33 56.32 56.33 17.7K
14:45 56.33 56.33 56.31 56.32 38.6K
14:46 56.31 56.32 56.31 56.31 23.6K
14:47 56.30 56.32 56.30 56.32 48.9K
14:48 56.33 56.33 56.32 56.32 125.5K
14:49 56.32 56.33 56.31 56.32 21.1K
14:50 56.33 56.33 56.32 56.33 17.3K
14:51 56.33 56.33 56.32 56.32 24.2K
14:52 56.33 56.34 56.33 56.34 34.3K
14:53 56.34 56.34 56.33 56.34 13.3K
14:54 56.34 56.34 56.33 56.33 6.1K
14:55 56.34 56.35 56.33 56.34 26.3K
14:56 56.34 56.38 56.34 56.37 99.3K
14:57 56.37 56.37 56.36 56.36 28.4K
14:58 56.37 56.37 56.36 56.37 21.8K
14:59 56.37 56.37 56.36 56.36 18.0K
15:00 56.36 56.37 56.36 56.37 20.8K
15:01 56.37 56.38 56.37 56.37 13.3K
15:02 56.37 56.38 56.37 56.37 21.7K
15:03 56.38 56.39 56.38 56.38 16.2K
15:04 56.38 56.39 56.37 56.39 17.5K
15:05 56.39 56.41 56.38 56.41 15.7K
15:06 56.41 56.41 56.39 56.39 51.8K
15:07 56.39 56.39 56.39 56.38 7.6K
15:08 56.39 56.40 56.38 56.39 21.6K
15:09 56.38 56.40 56.38 56.40 10.1K
15:10 56.40 56.40 56.40 56.40 7.4K
15:11 56.39 56.41 56.39 56.41 43.6K
15:12 56.41 56.41 56.40 56.41 12.3K
15:13 56.41 56.41 56.41 56.41 13.2K
15:14 56.41 56.41 56.40 56.40 19.1K
15:15 56.41 56.41 56.40 56.40 27.6K
15:16 56.40 56.41 56.40 56.41 7.4K
15:17 56.40 56.41 56.39 56.39 15.7K
15:18 56.39 56.42 56.39 56.42 27.4K
15:19 56.41 56.42 56.41 56.41 2.0K
15:20 56.41 56.42 56.40 56.41 16.1K
15:21 56.40 56.43 56.40 56.43 8.1K
15:22 56.43 56.43 56.42 56.42 3.5K
15:23 56.43 56.43 56.43 56.43 6.6K
15:24 56.43 56.43 56.42 56.43 13.7K
15:25 56.42 56.43 56.42 56.43 49.1K
15:26 56.44 56.44 56.43 56.43 12.3K
15:27 56.43 56.43 56.42 56.43 18.6K
15:28 56.42 56.42 56.41 56.42 16.5K
15:29 56.42 56.42 56.41 56.42 3.0K
15:30 56.42 56.42 56.40 56.41 14.5K
15:31 56.39 56.40 56.39 56.40 4.4K
15:32 56.39 56.40 56.39 56.40 183.8K
15:33 56.40 56.41 56.39 56.41 15.5K
15:34 56.41 56.42 56.41 56.41 17.3K
15:35 56.42 56.42 56.42 56.42 14.4K
15:36 56.42 56.42 56.40 56.41 13.8K
15:37 56.40 56.41 56.40 56.40 10.4K
15:38 56.40 56.41 56.40 56.40 23.2K
15:39 56.41 56.41 56.40 56.41 9.7K
15:40 56.41 56.42 56.40 56.41 69.8K
15:41 56.41 56.41 56.40 56.41 9.5K
15:42 56.41 56.41 56.39 56.40 37.6K
15:43 56.40 56.41 56.40 56.41 8.6K
15:44 56.42 56.43 56.42 56.42 22.4K
15:45 56.42 56.43 56.42 56.43 41.3K
15:46 56.43 56.44 56.42 56.43 18.4K
15:47 56.43 56.43 56.42 56.42 13.6K
15:48 56.42 56.42 56.40 56.41 11.5K
15:49 56.40 56.40 56.40 56.40 13.9K
15:50 56.40 56.42 56.40 56.41 30.7K
15:51 56.41 56.42 56.40 56.42 13.5K
15:52 56.41 56.41 56.40 56.41 12.9K
15:53 56.41 56.41 56.39 56.40 52.5K
15:54 56.39 56.42 56.39 56.42 14.6K
15:55 56.42 56.43 56.42 56.41 64.8K
15:56 56.42 56.43 56.41 56.43 53.7K
15:57 56.43 56.43 56.43 56.43 21.5K
15:58 56.43 56.43 56.43 56.43 26.6K
15:59 56.42 56.43 56.42 56.43 300.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available