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 56.17 56.17 56.11 56.14 149.0K
09:31 56.13 56.19 56.13 56.19 47.5K
09:32 56.20 56.20 56.18 56.19 26.4K
09:33 56.19 56.20 56.17 56.17 20.7K
09:34 56.16 56.16 56.14 56.16 12.1K
09:35 56.15 56.15 56.14 56.14 6.6K
09:36 56.16 56.19 56.15 56.19 5.2K
09:37 56.20 56.21 56.19 56.21 22.7K
09:38 56.22 56.23 56.20 56.23 12.0K
09:39 56.22 56.23 56.22 56.23 3.4K
09:40 56.24 56.24 56.21 56.21 21.3K
09:41 56.22 56.22 56.20 56.20 9.2K
09:42 56.21 56.22 56.21 56.21 12.6K
09:43 56.21 56.22 56.18 56.18 12.9K
09:44 56.18 56.20 56.18 56.19 8.6K
09:45 56.19 56.19 56.15 56.17 17.6K
09:46 56.17 56.18 56.17 56.18 17.5K
09:47 56.18 56.18 56.14 56.14 12.7K
09:48 56.14 56.14 56.12 56.13 4.7K
09:49 56.13 56.14 56.12 56.14 20.0K
09:50 56.13 56.16 56.13 56.15 43.9K
09:51 56.16 56.16 56.15 56.16 3.9K
09:52 56.16 56.18 56.16 56.18 8.5K
09:53 56.14 56.14 56.14 56.14 1.5K
09:54 56.12 56.12 56.11 56.11 19.0K
09:55 56.11 56.14 56.11 56.14 17.4K
09:56 56.14 56.14 56.13 56.13 4.8K
09:57 56.13 56.13 56.11 56.11 17.3K
09:58 56.11 56.11 56.10 56.11 25.4K
09:59 56.10 56.11 56.10 56.11 6.4K
10:00 56.15 56.16 56.13 56.14 106.8K
10:01 56.14 56.14 56.12 56.12 88.6K
10:02 56.13 56.13 56.11 56.13 6.3K
10:03 56.13 56.14 56.12 56.14 21.9K
10:04 56.14 56.14 56.12 56.14 24.3K
10:05 56.13 56.16 56.13 56.14 46.2K
10:06 56.14 56.17 56.14 56.15 12.0K
10:07 56.16 56.16 56.13 56.14 29.9K
10:08 56.15 56.17 56.15 56.16 25.9K
10:09 56.16 56.17 56.15 56.17 34.0K
10:10 56.17 56.17 56.15 56.15 52.8K
10:11 56.14 56.17 56.14 56.17 8.3K
10:12 56.16 56.18 56.16 56.17 19.7K
10:13 56.17 56.21 56.17 56.20 41.9K
10:14 56.20 56.21 56.19 56.20 27.8K
10:15 56.19 56.20 56.19 56.20 21.0K
10:16 56.20 56.20 56.19 56.19 8.9K
10:17 56.19 56.19 56.18 56.18 15.6K
10:18 56.20 56.21 56.19 56.19 11.6K
10:19 56.20 56.20 56.18 56.18 9.7K
10:20 56.17 56.18 56.16 56.16 51.9K
10:21 56.16 56.19 56.15 56.19 25.9K
10:22 56.19 56.19 56.17 56.18 9.6K
10:23 56.18 56.22 56.18 56.22 14.4K
10:24 56.23 56.23 56.20 56.20 51.6K
10:25 56.21 56.23 56.20 56.22 34.2K
10:26 56.23 56.23 56.20 56.21 8.8K
10:27 56.20 56.21 56.20 56.20 30.6K
10:28 56.20 56.20 56.17 56.18 29.3K
10:29 56.16 56.18 56.16 56.18 22.2K
10:30 56.19 56.19 56.18 56.18 15.0K
10:31 56.17 56.18 56.17 56.18 10.6K
10:32 56.17 56.17 56.15 56.17 28.5K
10:33 56.19 56.20 56.19 56.20 15.2K
10:34 56.19 56.19 56.18 56.19 9.0K
10:35 56.18 56.19 56.18 56.19 17.6K
10:36 56.19 56.20 56.18 56.20 11.5K
10:37 56.20 56.22 56.20 56.21 47.9K
10:38 56.21 56.22 56.21 56.22 28.0K
10:39 56.22 56.24 56.22 56.24 6.0K
10:40 56.24 56.26 56.24 56.25 22.3K
10:41 56.24 56.24 56.22 56.23 18.7K
10:42 56.25 56.25 56.23 56.23 18.7K
10:43 56.21 56.21 56.18 56.18 10.3K
10:44 56.19 56.19 56.18 56.19 16.3K
10:45 56.20 56.20 56.18 56.19 86.8K
10:46 56.19 56.20 56.19 56.19 35.4K
10:47 56.19 56.20 56.16 56.16 21.6K
10:48 56.16 56.16 56.15 56.15 19.4K
10:49 56.13 56.17 56.13 56.15 16.9K
10:50 56.15 56.17 56.15 56.16 38.7K
10:51 56.18 56.19 56.17 56.17 8.8K
10:52 56.17 56.19 56.17 56.19 17.3K
10:53 56.21 56.21 56.19 56.21 32.1K
10:54 56.23 56.23 56.22 56.22 133.9K
10:55 56.23 56.24 56.22 56.24 8.8K
10:56 56.24 56.24 56.23 56.24 7.5K
10:57 56.23 56.23 56.22 56.23 10.6K
10:58 56.23 56.24 56.22 56.24 22.5K
10:59 56.24 56.25 56.23 56.25 7.2K
11:00 56.25 56.25 56.23 56.23 46.0K
11:01 56.23 56.24 56.22 56.22 12.4K
11:02 56.23 56.25 56.22 56.24 50.7K
11:03 56.25 56.25 56.24 56.25 14.1K
11:04 56.24 56.25 56.23 56.25 16.9K
11:05 56.24 56.25 56.24 56.24 6.8K
11:06 56.25 56.25 56.24 56.25 7.3K
11:07 56.26 56.28 56.26 56.28 22.0K
11:08 56.28 56.29 56.28 56.28 17.1K
11:09 56.28 56.29 56.27 56.26 12.4K
11:10 56.27 56.28 56.27 56.27 9.0K
11:11 56.25 56.25 56.25 56.25 3.3K
11:12 56.25 56.27 56.25 56.26 155.5K
11:13 56.25 56.27 56.24 56.26 38.2K
11:14 56.26 56.27 56.25 56.27 35.4K
11:15 56.28 56.30 56.28 56.30 41.0K
11:16 56.28 56.28 56.27 56.28 16.7K
11:17 56.28 56.29 56.28 56.28 26.4K
11:18 56.28 56.29 56.28 56.28 13.6K
11:19 56.29 56.30 56.29 56.30 30.7K
11:20 56.31 56.31 56.30 56.31 25.6K
11:21 56.31 56.32 56.30 56.32 19.3K
11:22 56.32 56.36 56.31 56.36 86.6K
11:23 56.37 56.37 56.34 56.34 62.5K
11:24 56.35 56.35 56.35 56.35 4.1K
11:25 56.35 56.35 56.35 56.35 22.8K
11:26 56.35 56.35 56.33 56.34 21.7K
11:27 56.34 56.35 56.33 56.34 73.1K
11:28 56.34 56.34 56.33 56.33 5.2K
11:29 56.34 56.36 56.33 56.36 53.2K
11:30 56.36 56.38 56.35 56.37 25.1K
11:31 56.38 56.40 56.38 56.39 7.8K
11:32 56.39 56.40 56.38 56.39 7.6K
11:33 56.39 56.40 56.39 56.40 6.5K
11:34 56.39 56.39 56.37 56.39 14.7K
11:35 56.37 56.40 56.37 56.39 14.3K
11:36 56.39 56.40 56.39 56.40 12.0K
11:37 56.39 56.41 56.39 56.39 18.7K
11:38 56.39 56.40 56.38 56.38 20.7K
11:39 56.38 56.39 56.38 56.39 17.7K
11:40 56.38 56.39 56.37 56.37 122.9K
11:41 56.37 56.39 56.37 56.39 4.4K
11:42 56.40 56.41 56.39 56.40 24.4K
11:43 56.40 56.40 56.39 56.40 175.8K
11:44 56.40 56.40 56.39 56.40 7.3K
11:45 56.39 56.40 56.39 56.40 21.6K
11:46 56.40 56.40 56.39 56.40 21.8K
11:47 56.40 56.41 56.39 56.41 117.9K
11:48 56.42 56.42 56.40 56.41 24.8K
11:49 56.41 56.41 56.40 56.40 2.8K
11:50 56.40 56.41 56.40 56.40 90.2K
11:51 56.41 56.41 56.39 56.40 15.7K
11:52 56.41 56.41 56.40 56.40 76.1K
11:53 56.40 56.41 56.40 56.41 12.6K
11:54 56.41 56.42 56.41 56.41 31.3K
11:55 56.41 56.41 56.41 56.40 101.6K
11:56 56.39 56.40 56.39 56.38 4.3K
11:57 56.39 56.40 56.39 56.40 139.9K
11:58 56.40 56.40 56.39 56.40 10.4K
11:59 56.39 56.40 56.39 56.39 13.8K
12:00 56.40 56.41 56.40 56.40 107.9K
12:01 56.39 56.40 56.39 56.40 26.7K
12:02 56.40 56.42 56.39 56.41 48.0K
12:03 56.41 56.42 56.40 56.42 94.2K
12:04 56.41 56.42 56.39 56.39 21.1K
12:05 56.40 56.41 56.39 56.41 94.7K
12:06 56.41 56.43 56.41 56.43 40.4K
12:07 56.42 56.43 56.41 56.41 34.9K
12:08 56.42 56.44 56.42 56.44 194.9K
12:09 56.44 56.44 56.42 56.42 35.8K
12:10 56.44 56.44 56.43 56.43 15.7K
12:11 56.43 56.45 56.43 56.45 17.8K
12:12 56.44 56.45 56.43 56.43 7.6K
12:13 56.43 56.44 56.43 56.44 2.5K
12:14 56.45 56.45 56.44 56.44 5.8K
12:15 56.44 56.45 56.44 56.44 55.3K
12:16 56.44 56.46 56.44 56.45 43.6K
12:17 56.47 56.47 56.46 56.47 44.1K
12:18 56.47 56.48 56.46 56.48 34.0K
12:19 56.48 56.48 56.46 56.47 31.9K
12:20 56.46 56.46 56.46 56.45 34.8K
12:21 56.45 56.47 56.45 56.47 33.1K
12:22 56.46 56.47 56.46 56.47 19.8K
12:23 56.46 56.47 56.46 56.47 2.1K
12:24 56.47 56.47 56.46 56.46 2.5K
12:25 56.46 56.46 56.46 56.46 4.2K
12:26 56.46 56.46 56.44 56.44 20.8K
12:27 56.43 56.44 56.43 56.43 44.6K
12:28 56.44 56.44 56.41 56.42 60.8K
12:29 56.42 56.42 56.42 56.42 25.1K
12:30 56.42 56.43 56.42 56.43 63.3K
12:31 56.43 56.44 56.43 56.43 10.5K
12:32 56.45 56.45 56.44 56.45 34.1K
12:33 56.43 56.44 56.43 56.44 5.3K
12:34 56.44 56.44 56.43 56.44 31.4K
12:35 56.44 56.45 56.44 56.45 18.2K
12:36 56.45 56.45 56.44 56.44 23.1K
12:37 56.44 56.44 56.43 56.43 7.6K
12:38 56.43 56.43 56.41 56.41 3.8K
12:39 56.43 56.43 56.42 56.42 16.5K
12:40 56.41 56.41 56.40 56.41 5.5K
12:41 56.40 56.41 56.40 56.41 22.4K
12:42 56.41 56.41 56.40 56.41 34.9K
12:43 56.41 56.41 56.40 56.40 13.9K
12:44 56.40 56.40 56.38 56.40 26.2K
12:45 56.39 56.40 56.39 56.40 10.2K
12:46 56.40 56.40 56.39 56.40 48.2K
12:47 56.39 56.39 56.38 56.38 7.3K
12:48 56.38 56.38 56.37 56.37 9.0K
12:49 56.37 56.38 56.37 56.37 12.0K
12:50 56.36 56.37 56.36 56.37 20.3K
12:51 56.37 56.38 56.37 56.37 20.3K
12:52 56.37 56.40 56.37 56.40 62.9K
12:53 56.40 56.41 56.40 56.41 70.0K
12:54 56.42 56.42 56.41 56.42 4.9K
12:55 56.41 56.41 56.40 56.41 53.0K
12:56 56.40 56.42 56.40 56.42 19.4K
12:57 56.42 56.43 56.42 56.43 47.3K
12:58 56.42 56.43 56.40 56.40 64.5K
12:59 56.40 56.41 56.40 56.40 28.7K
13:00 56.38 56.39 56.38 56.39 4.3K
13:01 56.38 56.39 56.38 56.39 17.8K
13:02 56.39 56.39 56.38 56.39 13.6K
13:03 56.39 56.39 56.38 56.39 21.3K
13:04 56.39 56.39 56.39 56.38 5.0K
13:05 56.37 56.38 56.37 56.38 6.1K
13:06 56.38 56.39 56.38 56.38 12.0K
13:07 56.36 56.36 56.35 56.35 31.9K
13:08 56.34 56.35 56.34 56.35 10.4K
13:09 56.36 56.36 56.35 56.35 5.8K
13:10 56.36 56.36 56.33 56.34 22.2K
13:11 56.34 56.34 56.33 56.34 37.7K
13:12 56.34 56.34 56.32 56.33 19.6K
13:13 56.34 56.36 56.34 56.35 15.8K
13:14 56.36 56.36 56.34 56.34 49.4K
13:15 56.33 56.33 56.31 56.31 60.4K
13:16 56.32 56.32 56.29 56.30 14.9K
13:17 56.30 56.30 56.29 56.30 2.7K
13:18 56.31 56.31 56.31 56.30 15.7K
13:19 56.31 56.31 56.29 56.29 15.9K
13:20 56.31 56.32 56.31 56.32 54.1K
13:21 56.33 56.34 56.33 56.33 33.6K
13:22 56.33 56.33 56.31 56.32 17.8K
13:23 56.32 56.32 56.30 56.30 4.0K
13:24 56.31 56.32 56.31 56.32 4.0K
13:25 56.32 56.32 56.31 56.31 16.0K
13:26 56.31 56.31 56.30 56.31 20.4K
13:27 56.30 56.30 56.29 56.30 19.7K
13:28 56.30 56.30 56.29 56.29 12.1K
13:29 56.29 56.29 56.28 56.29 11.4K
13:30 56.29 56.30 56.29 56.29 55.8K
13:31 56.29 56.30 56.29 56.30 19.7K
13:32 56.31 56.31 56.29 56.29 44.7K
13:33 56.30 56.31 56.30 56.30 45.9K
13:34 56.29 56.30 56.28 56.28 42.3K
13:35 56.28 56.28 56.27 56.27 29.4K
13:36 56.26 56.28 56.26 56.27 11.4K
13:37 56.27 56.28 56.25 56.26 52.5K
13:38 56.26 56.27 56.26 56.26 8.0K
13:39 56.26 56.26 56.26 56.25 3.5K
13:40 56.26 56.27 56.25 56.27 29.9K
13:41 56.27 56.27 56.25 56.26 15.0K
13:42 56.27 56.28 56.27 56.27 13.1K
13:43 56.26 56.27 56.26 56.26 16.7K
13:44 56.25 56.26 56.24 56.26 65.6K
13:45 56.26 56.27 56.26 56.26 14.6K
13:46 56.27 56.27 56.25 56.26 14.3K
13:47 56.26 56.27 56.26 56.26 12.2K
13:48 56.26 56.26 56.26 56.26 1.6K
13:49 56.25 56.25 56.25 56.25 17.4K
13:50 56.26 56.29 56.26 56.29 51.0K
13:51 56.29 56.31 56.29 56.30 87.0K
13:52 56.30 56.31 56.30 56.31 30.1K
13:53 56.31 56.32 56.31 56.32 24.7K
13:54 56.31 56.32 56.31 56.31 14.8K
13:55 56.32 56.32 56.31 56.31 24.0K
13:56 56.30 56.31 56.30 56.30 6.0K
13:57 56.30 56.31 56.29 56.29 9.6K
13:58 56.30 56.31 56.30 56.30 17.5K
13:59 56.31 56.31 56.30 56.30 3.3K
14:00 56.29 56.32 56.29 56.32 24.6K
14:01 56.32 56.33 56.32 56.33 27.6K
14:02 56.33 56.33 56.32 56.32 22.4K
14:03 56.32 56.32 56.29 56.29 4.7K
14:04 56.28 56.28 56.27 56.27 213.0K
14:05 56.28 56.29 56.26 56.26 77.9K
14:06 56.26 56.26 56.25 56.26 52.0K
14:07 56.25 56.26 56.24 56.25 27.9K
14:08 56.25 56.26 56.25 56.26 22.8K
14:09 56.26 56.26 56.25 56.25 2.2K
14:10 56.25 56.26 56.24 56.25 14.7K
14:11 56.24 56.25 56.24 56.25 28.3K
14:12 56.26 56.27 56.26 56.27 11.3K
14:13 56.27 56.27 56.26 56.26 28.1K
14:14 56.26 56.26 56.24 56.24 25.6K
14:15 56.23 56.24 56.20 56.22 217.1K
14:16 56.23 56.23 56.20 56.22 25.3K
14:17 56.22 56.23 56.21 56.22 1.9K
14:18 56.22 56.22 56.20 56.21 44.1K
14:19 56.23 56.24 56.22 56.23 28.1K
14:20 56.23 56.25 56.23 56.23 18.3K
14:21 56.23 56.23 56.21 56.20 24.9K
14:22 56.22 56.22 56.21 56.21 17.7K
14:23 56.21 56.23 56.20 56.23 47.5K
14:24 56.22 56.22 56.21 56.21 18.3K
14:25 56.22 56.22 56.21 56.21 3.1K
14:26 56.21 56.21 56.18 56.19 15.8K
14:27 56.18 56.18 56.14 56.14 23.2K
14:28 56.14 56.15 56.14 56.15 4.7K
14:29 56.15 56.15 56.14 56.14 7.8K
14:30 56.14 56.15 56.14 56.14 28.0K
14:31 56.13 56.14 56.12 56.13 22.1K
14:32 56.13 56.13 56.09 56.10 156.5K
14:33 56.08 56.10 56.07 56.07 27.7K
14:34 56.08 56.11 56.08 56.11 79.2K
14:35 56.10 56.11 56.10 56.10 16.0K
14:36 56.09 56.09 56.06 56.07 31.4K
14:37 56.07 56.09 56.07 56.07 13.1K
14:38 56.06 56.06 56.05 56.06 11.4K
14:39 56.06 56.06 56.04 56.04 73.4K
14:40 56.05 56.08 56.04 56.08 31.4K
14:41 56.07 56.09 56.06 56.06 28.4K
14:42 56.06 56.07 56.06 56.06 24.3K
14:43 56.05 56.06 56.05 56.05 25.2K
14:44 56.05 56.05 56.04 56.05 13.4K
14:45 56.06 56.10 56.06 56.10 19.6K
14:46 56.09 56.10 56.09 56.10 32.5K
14:47 56.10 56.11 56.08 56.08 4.3K
14:48 56.08 56.08 56.08 56.08 34.1K
14:49 56.08 56.09 56.08 56.08 17.8K
14:50 56.09 56.10 56.09 56.09 17.8K
14:51 56.09 56.13 56.09 56.12 55.6K
14:52 56.11 56.12 56.11 56.12 45.6K
14:53 56.12 56.13 56.11 56.13 28.1K
14:54 56.11 56.11 56.11 56.11 10.6K
14:55 56.13 56.14 56.10 56.10 24.5K
14:56 56.11 56.12 56.10 56.11 26.0K
14:57 56.12 56.12 56.09 56.10 7.8K
14:58 56.10 56.11 56.10 56.10 25.4K
14:59 56.11 56.13 56.11 56.13 34.1K
15:00 56.13 56.14 56.12 56.12 24.8K
15:01 56.12 56.13 56.10 56.10 36.9K
15:02 56.09 56.09 56.08 56.08 20.6K
15:03 56.09 56.12 56.09 56.12 55.6K
15:04 56.11 56.12 56.10 56.11 33.3K
15:05 56.11 56.11 56.10 56.10 36.9K
15:06 56.10 56.10 56.09 56.10 45.2K
15:07 56.10 56.13 56.10 56.13 18.2K
15:08 56.12 56.13 56.12 56.13 24.1K
15:09 56.13 56.14 56.13 56.14 15.6K
15:10 56.14 56.14 56.13 56.14 19.7K
15:11 56.14 56.14 56.13 56.13 16.3K
15:12 56.12 56.13 56.12 56.13 7.7K
15:13 56.13 56.15 56.13 56.14 38.1K
15:14 56.15 56.16 56.13 56.15 42.1K
15:15 56.16 56.16 56.14 56.14 21.7K
15:16 56.15 56.15 56.14 56.14 16.2K
15:17 56.14 56.14 56.13 56.13 6.0K
15:18 56.13 56.14 56.13 56.13 19.3K
15:19 56.11 56.12 56.11 56.12 22.4K
15:20 56.12 56.13 56.11 56.11 116.2K
15:21 56.12 56.13 56.11 56.11 75.4K
15:22 56.11 56.11 56.09 56.09 37.3K
15:23 56.10 56.10 56.08 56.08 30.7K
15:24 56.09 56.10 56.08 56.09 39.5K
15:25 56.09 56.09 56.07 56.08 37.8K
15:26 56.08 56.08 56.07 56.08 31.9K
15:27 56.08 56.08 56.07 56.06 2.2K
15:28 56.07 56.08 56.07 56.08 38.7K
15:29 56.08 56.08 56.07 56.08 12.4K
15:30 56.08 56.10 56.08 56.10 60.4K
15:31 56.10 56.10 56.09 56.09 6.6K
15:32 56.10 56.10 56.08 56.09 11.4K
15:33 56.08 56.08 56.07 56.08 7.9K
15:34 56.07 56.09 56.07 56.09 13.2K
15:35 56.08 56.10 56.08 56.09 48.8K
15:36 56.10 56.12 56.10 56.11 10.3K
15:37 56.13 56.14 56.12 56.14 11.9K
15:38 56.13 56.13 56.12 56.13 7.3K
15:39 56.13 56.13 56.10 56.12 31.5K
15:40 56.11 56.13 56.10 56.13 15.6K
15:41 56.13 56.13 56.12 56.12 6.0K
15:42 56.11 56.11 56.08 56.08 7.3K
15:43 56.09 56.09 56.08 56.08 7.8K
15:44 56.08 56.08 56.07 56.07 12.3K
15:45 56.08 56.09 56.05 56.05 19.9K
15:46 56.05 56.06 56.04 56.06 11.6K
15:47 56.06 56.08 56.06 56.07 70.4K
15:48 56.06 56.09 56.06 56.09 87.3K
15:49 56.10 56.11 56.09 56.10 21.7K
15:50 56.09 56.11 56.09 56.09 43.9K
15:51 56.10 56.12 56.10 56.10 17.9K
15:52 56.10 56.11 56.09 56.09 16.8K
15:53 56.09 56.09 56.08 56.09 21.5K
15:54 56.08 56.09 56.08 56.09 50.9K
15:55 56.09 56.11 56.09 56.11 36.9K
15:56 56.11 56.14 56.11 56.14 28.5K
15:57 56.13 56.14 56.13 56.14 36.7K
15:58 56.14 56.14 56.13 56.14 31.9K
15:59 56.14 56.18 56.14 56.17 1,149.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available