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 56.56 56.56 56.53 56.55 224.4K
09:31 56.52 56.54 56.51 56.52 13.0K
09:32 56.51 56.53 56.51 56.53 14.1K
09:33 56.55 56.55 56.52 56.52 15.9K
09:34 56.52 56.52 56.50 56.52 17.8K
09:35 56.52 56.52 56.49 56.49 28.0K
09:36 56.50 56.50 56.48 56.50 22.3K
09:37 56.49 56.52 56.49 56.52 15.1K
09:38 56.52 56.53 56.50 56.50 10.5K
09:39 56.52 56.53 56.52 56.53 5.0K
09:40 56.52 56.53 56.51 56.53 14.1K
09:41 56.53 56.55 56.52 56.52 16.6K
09:42 56.52 56.55 56.52 56.53 10.4K
09:43 56.54 56.54 56.52 56.52 13.9K
09:44 56.52 56.53 56.50 56.50 6.4K
09:45 56.50 56.50 56.46 56.49 9.9K
09:46 56.48 56.49 56.47 56.47 16.9K
09:47 56.47 56.48 56.46 56.47 17.3K
09:48 56.49 56.51 56.49 56.51 9.0K
09:49 56.51 56.55 56.51 56.55 11.4K
09:50 56.55 56.55 56.54 56.55 4.7K
09:51 56.55 56.57 56.55 56.57 10.1K
09:52 56.56 56.58 56.56 56.58 12.6K
09:53 56.57 56.60 56.57 56.60 22.8K
09:54 56.60 56.60 56.59 56.59 14.5K
09:55 56.59 56.61 56.58 56.61 27.7K
09:56 56.61 56.61 56.60 56.61 5.7K
09:57 56.61 56.61 56.60 56.61 22.8K
09:58 56.60 56.61 56.60 56.60 17.7K
09:59 56.61 56.61 56.60 56.61 14.5K
10:00 56.61 56.64 56.61 56.64 17.1K
10:01 56.63 56.64 56.63 56.63 60.3K
10:02 56.62 56.62 56.60 56.62 62.0K
10:03 56.62 56.62 56.60 56.61 20.1K
10:04 56.61 56.61 56.57 56.58 58.6K
10:05 56.59 56.61 56.59 56.60 10.6K
10:06 56.61 56.61 56.59 56.60 23.7K
10:07 56.60 56.60 56.59 56.60 52.9K
10:08 56.59 56.59 56.58 56.59 25.1K
10:09 56.60 56.61 56.60 56.61 30.3K
10:10 56.62 56.62 56.60 56.60 33.1K
10:11 56.60 56.60 56.59 56.60 18.7K
10:12 56.59 56.60 56.59 56.59 22.6K
10:13 56.59 56.60 56.59 56.59 56.0K
10:14 56.61 56.61 56.60 56.61 22.8K
10:15 56.62 56.63 56.62 56.62 18.2K
10:16 56.62 56.65 56.62 56.64 9.5K
10:17 56.64 56.65 56.63 56.63 16.8K
10:18 56.65 56.66 56.63 56.64 11.4K
10:19 56.63 56.64 56.63 56.63 8.0K
10:20 56.63 56.65 56.63 56.64 35.6K
10:21 56.63 56.64 56.63 56.63 16.3K
10:22 56.63 56.63 56.62 56.63 78.6K
10:23 56.64 56.64 56.63 56.64 2.8K
10:24 56.64 56.64 56.61 56.62 36.3K
10:25 56.61 56.63 56.61 56.62 91.0K
10:26 56.62 56.62 56.60 56.61 21.8K
10:27 56.61 56.62 56.61 56.61 9.1K
10:28 56.61 56.62 56.61 56.62 35.0K
10:29 56.62 56.63 56.61 56.63 16.9K
10:30 56.63 56.64 56.63 56.64 90.1K
10:31 56.63 56.63 56.61 56.63 61.2K
10:32 56.63 56.65 56.63 56.64 25.1K
10:33 56.65 56.65 56.65 56.65 2.6K
10:34 56.64 56.65 56.64 56.65 36.6K
10:35 56.66 56.66 56.64 56.64 48.4K
10:36 56.65 56.66 56.65 56.66 28.3K
10:37 56.65 56.65 56.64 56.64 16.3K
10:38 56.63 56.64 56.63 56.63 13.1K
10:39 56.63 56.65 56.63 56.65 28.0K
10:40 56.65 56.65 56.64 56.65 26.9K
10:41 56.65 56.66 56.65 56.66 16.6K
10:42 56.66 56.66 56.65 56.65 18.7K
10:43 56.65 56.65 56.65 56.65 12.1K
10:44 56.65 56.67 56.65 56.67 16.3K
10:45 56.67 56.67 56.66 56.67 34.0K
10:46 56.66 56.68 56.66 56.67 18.7K
10:47 56.67 56.67 56.66 56.67 6.4K
10:48 56.67 56.67 56.66 56.66 49.5K
10:49 56.66 56.66 56.65 56.66 13.6K
10:50 56.65 56.66 56.64 56.64 20.1K
10:51 56.65 56.65 56.64 56.65 12.3K
10:52 56.65 56.66 56.65 56.66 23.1K
10:53 56.66 56.66 56.64 56.64 28.4K
10:54 56.64 56.64 56.63 56.64 3.0K
10:55 56.64 56.66 56.64 56.66 54.9K
10:56 56.65 56.66 56.65 56.66 11.6K
10:57 56.66 56.66 56.65 56.66 5.0K
10:58 56.66 56.66 56.64 56.64 39.8K
10:59 56.64 56.64 56.63 56.64 4.9K
11:00 56.63 56.64 56.63 56.64 42.5K
11:01 56.64 56.65 56.64 56.64 52.3K
11:02 56.64 56.64 56.62 56.63 45.4K
11:03 56.62 56.62 56.61 56.61 34.5K
11:04 56.61 56.62 56.61 56.61 4.4K
11:05 56.62 56.63 56.61 56.63 20.4K
11:06 56.62 56.62 56.61 56.61 43.9K
11:07 56.61 56.64 56.61 56.64 12.4K
11:08 56.63 56.63 56.58 56.59 358.4K
11:09 56.59 56.61 56.59 56.59 124.1K
11:10 56.58 56.61 56.58 56.60 43.5K
11:11 56.60 56.61 56.60 56.60 40.1K
11:12 56.60 56.62 56.60 56.62 31.3K
11:13 56.62 56.63 56.61 56.62 20.3K
11:14 56.62 56.63 56.60 56.62 446.2K
11:15 56.63 56.64 56.62 56.63 51.8K
11:16 56.63 56.65 56.63 56.64 23.6K
11:17 56.64 56.64 56.63 56.63 9.8K
11:18 56.64 56.65 56.63 56.65 24.8K
11:19 56.65 56.66 56.64 56.64 27.2K
11:20 56.65 56.65 56.63 56.63 19.2K
11:21 56.64 56.64 56.63 56.63 55.2K
11:22 56.63 56.65 56.62 56.63 31.1K
11:23 56.64 56.65 56.63 56.64 24.0K
11:24 56.65 56.65 56.64 56.65 24.7K
11:25 56.63 56.63 56.61 56.62 17.0K
11:26 56.61 56.61 56.60 56.61 22.3K
11:27 56.61 56.61 56.60 56.61 31.5K
11:28 56.62 56.62 56.61 56.61 4.0K
11:29 56.62 56.62 56.61 56.61 26.0K
11:30 56.60 56.60 56.58 56.59 78.0K
11:31 56.58 56.59 56.58 56.58 102.3K
11:32 56.58 56.59 56.58 56.59 96.8K
11:33 56.59 56.59 56.56 56.57 83.0K
11:34 56.57 56.58 56.57 56.58 102.2K
11:35 56.59 56.60 56.58 56.59 120.5K
11:36 56.60 56.61 56.59 56.59 61.9K
11:37 56.60 56.60 56.59 56.60 67.7K
11:38 56.59 56.60 56.59 56.59 103.3K
11:39 56.58 56.60 56.58 56.59 98.4K
11:40 56.58 56.60 56.58 56.59 121.6K
11:41 56.59 56.60 56.59 56.59 92.8K
11:42 56.58 56.59 56.58 56.59 77.4K
11:43 56.58 56.59 56.58 56.59 50.4K
11:44 56.58 56.59 56.57 56.57 34.0K
11:45 56.58 56.60 56.58 56.59 28.7K
11:46 56.59 56.59 56.57 56.57 19.2K
11:47 56.58 56.59 56.58 56.59 49.2K
11:48 56.58 56.58 56.57 56.58 69.0K
11:49 56.57 56.59 56.57 56.58 31.9K
11:50 56.59 56.60 56.59 56.60 18.3K
11:51 56.60 56.61 56.59 56.60 9.0K
11:52 56.61 56.61 56.60 56.61 13.3K
11:53 56.61 56.61 56.60 56.61 44.6K
11:54 56.60 56.62 56.60 56.62 15.3K
11:55 56.62 56.62 56.59 56.59 41.4K
11:56 56.59 56.59 56.59 56.59 7.3K
11:57 56.59 56.59 56.57 56.58 9.9K
11:58 56.58 56.58 56.58 56.58 31.1K
11:59 56.58 56.59 56.57 56.59 38.3K
12:00 56.59 56.60 56.58 56.60 4.0K
12:01 56.60 56.60 56.58 56.59 27.0K
12:02 56.58 56.60 56.58 56.58 68.8K
12:03 56.58 56.58 56.57 56.57 67.7K
12:04 56.57 56.58 56.57 56.58 12.1K
12:05 56.57 56.58 56.56 56.57 28.6K
12:06 56.58 56.58 56.55 56.56 49.7K
12:07 56.54 56.54 56.53 56.54 35.1K
12:08 56.54 56.55 56.54 56.54 9.2K
12:09 56.55 56.55 56.54 56.55 12.9K
12:10 56.54 56.54 56.52 56.52 69.1K
12:11 56.52 56.52 56.50 56.52 27.3K
12:12 56.51 56.53 56.51 56.53 25.7K
12:13 56.54 56.55 56.53 56.53 23.4K
12:14 56.53 56.54 56.52 56.52 13.4K
12:15 56.53 56.55 56.53 56.54 26.5K
12:16 56.54 56.54 56.54 56.54 14.1K
12:17 56.54 56.54 56.53 56.53 29.7K
12:18 56.52 56.52 56.51 56.52 2.7K
12:19 56.52 56.53 56.51 56.52 55.6K
12:20 56.52 56.52 56.51 56.51 16.0K
12:21 56.51 56.51 56.50 56.51 31.6K
12:22 56.51 56.51 56.51 56.51 13.7K
12:23 56.51 56.53 56.51 56.53 17.3K
12:24 56.53 56.53 56.53 56.53 13.5K
12:25 56.53 56.54 56.52 56.54 11.7K
12:26 56.54 56.56 56.54 56.56 10.7K
12:27 56.56 56.56 56.55 56.56 24.3K
12:28 56.56 56.57 56.56 56.56 17.7K
12:29 56.56 56.57 56.56 56.57 12.8K
12:30 56.58 56.58 56.57 56.58 34.1K
12:31 56.56 56.58 56.56 56.58 29.3K
12:32 56.58 56.58 56.58 56.57 10.5K
12:33 56.57 56.58 56.56 56.58 8.6K
12:34 56.58 56.58 56.58 56.58 33.1K
12:35 56.58 56.59 56.57 56.57 21.0K
12:36 56.56 56.56 56.55 56.55 55.8K
12:37 56.55 56.56 56.55 56.55 2.1K
12:38 56.56 56.56 56.56 56.56 5.7K
12:39 56.57 56.57 56.56 56.56 32.5K
12:40 56.56 56.57 56.56 56.57 40.1K
12:41 56.56 56.56 56.56 56.56 7.8K
12:42 56.55 56.56 56.55 56.56 17.2K
12:43 56.56 56.56 56.55 56.56 13.3K
12:44 56.57 56.57 56.56 56.57 12.5K
12:45 56.56 56.57 56.55 56.56 39.2K
12:46 56.56 56.56 56.55 56.56 9.2K
12:47 56.57 56.58 56.57 56.58 49.2K
12:48 56.59 56.59 56.59 56.59 3.3K
12:49 56.59 56.59 56.57 56.58 16.9K
12:50 56.58 56.59 56.57 56.58 25.7K
12:51 56.58 56.58 56.58 56.58 18.1K
12:52 56.58 56.58 56.57 56.57 44.6K
12:53 56.57 56.57 56.57 56.57 7.2K
12:54 56.57 56.57 56.55 56.56 35.6K
12:55 56.57 56.57 56.56 56.56 8.6K
12:56 56.56 56.57 56.56 56.56 8.6K
12:57 56.56 56.57 56.56 56.56 42.6K
12:58 56.55 56.56 56.55 56.56 28.7K
12:59 56.56 56.57 56.56 56.56 7.8K
13:00 56.57 56.57 56.55 56.56 21.9K
13:01 56.56 56.57 56.55 56.57 11.2K
13:02 56.59 56.59 56.58 56.58 9.8K
13:03 56.59 56.60 56.59 56.59 1.2K
13:04 56.61 56.62 56.61 56.61 31.9K
13:05 56.62 56.62 56.60 56.61 59.7K
13:06 56.61 56.62 56.60 56.60 50.7K
13:07 56.61 56.61 56.60 56.60 31.5K
13:08 56.61 56.62 56.60 56.62 36.5K
13:09 56.62 56.62 56.62 56.62 18.6K
13:10 56.62 56.63 56.61 56.61 41.3K
13:11 56.62 56.62 56.61 56.62 19.0K
13:12 56.62 56.62 56.61 56.62 19.6K
13:13 56.62 56.62 56.62 56.62 7.5K
13:14 56.61 56.62 56.61 56.62 11.6K
13:15 56.62 56.62 56.59 56.61 139.5K
13:16 56.61 56.63 56.61 56.63 24.3K
13:17 56.63 56.63 56.62 56.62 38.7K
13:18 56.63 56.63 56.62 56.62 7.0K
13:19 56.63 56.63 56.61 56.61 17.3K
13:20 56.61 56.62 56.61 56.62 13.5K
13:21 56.62 56.64 56.62 56.64 37.0K
13:22 56.63 56.64 56.63 56.63 155.4K
13:23 56.63 56.65 56.62 56.64 35.9K
13:24 56.65 56.65 56.64 56.65 21.3K
13:25 56.65 56.65 56.64 56.65 9.7K
13:26 56.65 56.65 56.64 56.64 34.3K
13:27 56.63 56.64 56.63 56.64 13.0K
13:28 56.63 56.64 56.62 56.63 17.9K
13:29 56.63 56.64 56.62 56.63 26.2K
13:30 56.63 56.64 56.63 56.64 15.9K
13:31 56.64 56.64 56.63 56.63 58.6K
13:32 56.63 56.63 56.62 56.62 46.6K
13:33 56.61 56.62 56.61 56.62 32.0K
13:34 56.62 56.62 56.61 56.62 5.9K
13:35 56.62 56.62 56.61 56.62 5.5K
13:36 56.62 56.62 56.60 56.61 25.6K
13:37 56.60 56.61 56.59 56.61 27.9K
13:38 56.61 56.61 56.59 56.60 36.1K
13:39 56.60 56.60 56.59 56.60 6.1K
13:40 56.59 56.61 56.59 56.61 6.7K
13:41 56.61 56.61 56.60 56.60 34.5K
13:42 56.61 56.62 56.60 56.61 17.7K
13:43 56.62 56.62 56.60 56.60 32.9K
13:44 56.59 56.62 56.59 56.62 53.9K
13:45 56.61 56.62 56.61 56.61 27.4K
13:46 56.62 56.62 56.61 56.61 9.2K
13:47 56.61 56.62 56.61 56.61 19.4K
13:48 56.61 56.62 56.61 56.61 26.8K
13:49 56.60 56.61 56.60 56.61 16.9K
13:50 56.60 56.61 56.59 56.61 33.6K
13:51 56.61 56.61 56.60 56.61 42.6K
13:52 56.61 56.61 56.60 56.61 17.5K
13:53 56.61 56.61 56.60 56.60 4.5K
13:54 56.61 56.61 56.60 56.61 6.2K
13:55 56.61 56.61 56.60 56.59 20.6K
13:56 56.60 56.62 56.60 56.61 82.8K
13:57 56.61 56.61 56.60 56.60 18.2K
13:58 56.59 56.60 56.59 56.59 10.4K
13:59 56.59 56.59 56.57 56.57 17.9K
14:00 56.59 56.60 56.59 56.60 10.9K
14:01 56.59 56.59 56.57 56.57 35.7K
14:02 56.57 56.57 56.54 56.55 40.3K
14:03 56.55 56.57 56.53 56.54 18.8K
14:04 56.53 56.53 56.50 56.51 27.9K
14:05 56.52 56.52 56.49 56.51 85.6K
14:06 56.52 56.55 56.52 56.54 22.0K
14:07 56.54 56.54 56.51 56.53 61.4K
14:08 56.52 56.56 56.52 56.55 33.4K
14:09 56.56 56.57 56.56 56.56 34.7K
14:10 56.56 56.56 56.53 56.55 150.6K
14:11 56.54 56.55 56.54 56.54 124.5K
14:12 56.54 56.54 56.53 56.53 21.4K
14:13 56.52 56.52 56.51 56.51 54.3K
14:14 56.51 56.51 56.49 56.49 60.4K
14:15 56.47 56.47 56.44 56.45 139.1K
14:16 56.44 56.45 56.43 56.43 72.7K
14:17 56.41 56.44 56.40 56.44 109.8K
14:18 56.45 56.45 56.42 56.42 90.7K
14:19 56.42 56.44 56.42 56.44 75.2K
14:20 56.45 56.47 56.45 56.47 310.2K
14:21 56.47 56.48 56.45 56.46 156.0K
14:22 56.46 56.46 56.45 56.46 102.3K
14:23 56.45 56.48 56.45 56.48 63.3K
14:24 56.48 56.49 56.48 56.49 25.2K
14:25 56.48 56.49 56.48 56.48 50.2K
14:26 56.48 56.49 56.46 56.46 68.3K
14:27 56.47 56.47 56.46 56.47 85.4K
14:28 56.47 56.47 56.46 56.46 76.6K
14:29 56.47 56.47 56.46 56.47 83.6K
14:30 56.44 56.45 56.44 56.44 90.7K
14:31 56.43 56.48 56.42 56.48 181.7K
14:32 56.48 56.49 56.46 56.47 42.1K
14:33 56.48 56.49 56.47 56.48 96.7K
14:34 56.48 56.48 56.47 56.47 52.6K
14:35 56.47 56.47 56.46 56.47 92.2K
14:36 56.46 56.48 56.46 56.48 29.7K
14:37 56.49 56.51 56.49 56.50 34.0K
14:38 56.50 56.50 56.49 56.50 5.2K
14:39 56.50 56.51 56.49 56.49 21.1K
14:40 56.49 56.50 56.48 56.50 7.9K
14:41 56.49 56.49 56.48 56.49 6.1K
14:42 56.49 56.49 56.48 56.48 22.4K
14:43 56.49 56.51 56.48 56.51 21.9K
14:44 56.51 56.51 56.50 56.51 16.0K
14:45 56.50 56.51 56.49 56.50 40.6K
14:46 56.51 56.51 56.49 56.49 25.8K
14:47 56.51 56.51 56.51 56.51 17.7K
14:48 56.52 56.52 56.50 56.52 26.4K
14:49 56.52 56.52 56.51 56.51 15.5K
14:50 56.52 56.52 56.50 56.51 30.1K
14:51 56.51 56.52 56.51 56.52 14.5K
14:52 56.52 56.52 56.51 56.52 50.6K
14:53 56.51 56.52 56.49 56.50 22.6K
14:54 56.49 56.50 56.49 56.50 73.7K
14:55 56.49 56.49 56.46 56.47 30.3K
14:56 56.47 56.47 56.46 56.46 48.6K
14:57 56.47 56.48 56.46 56.46 102.1K
14:58 56.47 56.47 56.45 56.46 9.1K
14:59 56.46 56.46 56.44 56.45 27.4K
15:00 56.44 56.46 56.42 56.43 69.3K
15:01 56.42 56.44 56.42 56.44 99.6K
15:02 56.43 56.44 56.42 56.43 104.3K
15:03 56.44 56.44 56.42 56.43 50.2K
15:04 56.43 56.43 56.41 56.43 15.7K
15:05 56.42 56.43 56.40 56.41 30.6K
15:06 56.40 56.41 56.40 56.41 23.6K
15:07 56.41 56.42 56.40 56.42 47.1K
15:08 56.41 56.42 56.41 56.42 4.7K
15:09 56.42 56.43 56.41 56.43 17.4K
15:10 56.43 56.44 56.42 56.42 40.7K
15:11 56.43 56.44 56.43 56.43 32.6K
15:12 56.43 56.45 56.43 56.43 33.0K
15:13 56.45 56.45 56.43 56.43 15.6K
15:14 56.44 56.45 56.43 56.45 13.6K
15:15 56.45 56.46 56.45 56.45 52.3K
15:16 56.45 56.45 56.42 56.42 23.2K
15:17 56.41 56.43 56.41 56.43 23.0K
15:18 56.43 56.43 56.43 56.43 6.0K
15:19 56.42 56.43 56.41 56.42 52.0K
15:20 56.42 56.42 56.40 56.41 23.6K
15:21 56.41 56.42 56.41 56.42 25.5K
15:22 56.42 56.43 56.41 56.42 38.3K
15:23 56.44 56.44 56.42 56.43 22.2K
15:24 56.43 56.44 56.43 56.44 26.9K
15:25 56.44 56.45 56.43 56.45 17.3K
15:26 56.44 56.44 56.41 56.42 211.4K
15:27 56.44 56.44 56.43 56.43 133.3K
15:28 56.42 56.44 56.42 56.43 40.3K
15:29 56.43 56.43 56.42 56.42 16.2K
15:30 56.42 56.42 56.41 56.42 57.0K
15:31 56.43 56.44 56.42 56.42 55.5K
15:32 56.42 56.42 56.40 56.41 58.0K
15:33 56.40 56.40 56.38 56.38 22.3K
15:34 56.39 56.39 56.38 56.38 63.8K
15:35 56.39 56.40 56.37 56.39 51.0K
15:36 56.39 56.40 56.38 56.40 38.1K
15:37 56.40 56.41 56.40 56.41 13.3K
15:38 56.40 56.42 56.39 56.42 49.8K
15:39 56.42 56.42 56.41 56.41 15.4K
15:40 56.42 56.43 56.42 56.42 107.7K
15:41 56.43 56.43 56.42 56.42 91.6K
15:42 56.42 56.42 56.41 56.41 13.4K
15:43 56.41 56.42 56.40 56.42 61.1K
15:44 56.42 56.43 56.42 56.43 49.7K
15:45 56.42 56.42 56.41 56.41 98.1K
15:46 56.41 56.41 56.40 56.41 25.3K
15:47 56.41 56.42 56.40 56.41 59.4K
15:48 56.41 56.41 56.40 56.40 22.2K
15:49 56.40 56.40 56.38 56.38 49.8K
15:50 56.38 56.41 56.38 56.40 71.9K
15:51 56.40 56.40 56.38 56.40 53.2K
15:52 56.40 56.41 56.40 56.41 54.9K
15:53 56.40 56.41 56.39 56.41 84.6K
15:54 56.42 56.42 56.40 56.40 106.1K
15:55 56.40 56.42 56.40 56.40 52.8K
15:56 56.40 56.41 56.40 56.41 87.8K
15:57 56.40 56.41 56.40 56.41 20.1K
15:58 56.40 56.41 56.40 56.40 80.5K
15:59 56.40 56.42 56.40 56.42 674.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available