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 55.88 55.91 55.85 55.89 558.0K
09:31 55.89 55.91 55.87 55.87 76.2K
09:32 55.88 55.89 55.87 55.88 55.1K
09:33 55.88 55.89 55.87 55.87 32.6K
09:34 55.88 55.89 55.87 55.89 28.7K
09:35 55.88 55.89 55.88 55.89 38.9K
09:36 55.91 55.91 55.87 55.88 53.3K
09:37 55.88 55.89 55.87 55.89 14.7K
09:38 55.89 55.89 55.87 55.88 36.9K
09:39 55.89 55.90 55.88 55.90 18.5K
09:40 55.90 55.90 55.89 55.90 8.2K
09:41 55.90 55.91 55.90 55.90 17.1K
09:42 55.90 55.90 55.88 55.89 53.3K
09:43 55.89 55.89 55.88 55.89 11.8K
09:44 55.89 55.89 55.87 55.87 24.4K
09:45 55.88 55.89 55.88 55.89 17.1K
09:46 55.89 55.90 55.89 55.89 27.2K
09:47 55.89 55.90 55.89 55.90 30.1K
09:48 55.90 55.90 55.89 55.89 18.5K
09:49 55.89 55.89 55.86 55.86 9.3K
09:50 55.86 55.86 55.84 55.85 38.0K
09:51 55.85 55.86 55.84 55.86 27.0K
09:52 55.85 55.85 55.85 55.85 24.3K
09:53 55.85 55.85 55.84 55.85 14.2K
09:54 55.85 55.85 55.84 55.85 69.2K
09:55 55.85 55.85 55.84 55.84 12.2K
09:56 55.84 55.84 55.82 55.84 110.9K
09:57 55.83 55.83 55.82 55.82 44.0K
09:58 55.83 55.84 55.83 55.84 37.7K
09:59 55.83 55.86 55.83 55.86 56.8K
10:00 55.86 55.87 55.84 55.86 42.1K
10:01 55.86 55.87 55.85 55.87 57.9K
10:02 55.88 55.88 55.85 55.86 70.3K
10:03 55.86 55.87 55.85 55.87 23.3K
10:04 55.87 55.88 55.87 55.88 447.7K
10:05 55.89 55.91 55.89 55.91 42.1K
10:06 55.91 55.92 55.91 55.92 11.4K
10:07 55.92 55.92 55.91 55.92 34.2K
10:08 55.92 55.92 55.88 55.88 65.9K
10:09 55.89 55.92 55.89 55.92 28.2K
10:10 55.91 55.95 55.91 55.95 1,008.6K
10:11 55.95 55.95 55.94 55.95 69.9K
10:12 55.96 55.96 55.95 55.95 174.4K
10:13 55.95 55.95 55.93 55.95 66.9K
10:14 55.95 55.95 55.94 55.94 11.0K
10:15 55.95 55.99 55.95 55.99 57.5K
10:16 55.98 55.99 55.97 55.98 94.0K
10:17 55.97 55.97 55.96 55.97 33.8K
10:18 55.97 55.99 55.97 55.99 78.1K
10:19 55.99 55.99 55.98 55.99 10.0K
10:20 55.98 56.01 55.98 56.00 14.4K
10:21 56.01 56.01 56.00 56.01 19.7K
10:22 56.01 56.03 56.01 56.03 14.5K
10:23 56.04 56.04 56.03 56.04 26.8K
10:24 56.05 56.08 56.05 56.07 90.0K
10:25 56.08 56.10 56.08 56.09 24.1K
10:26 56.09 56.10 56.09 56.10 5.3K
10:27 56.11 56.11 56.08 56.08 2.4K
10:28 56.07 56.08 56.06 56.08 5.7K
10:29 56.08 56.09 56.07 56.07 7.1K
10:30 56.07 56.08 56.07 56.07 3.3K
10:31 56.08 56.10 56.08 56.10 47.2K
10:32 56.11 56.11 56.09 56.09 16.9K
10:33 56.09 56.11 56.09 56.09 19.7K
10:34 56.12 56.13 56.12 56.12 13.6K
10:35 56.12 56.13 56.12 56.13 12.1K
10:36 56.12 56.12 56.11 56.11 12.2K
10:37 56.12 56.12 56.10 56.10 17.9K
10:38 56.10 56.10 56.09 56.10 13.7K
10:39 56.11 56.11 56.10 56.10 34.5K
10:40 56.11 56.11 56.10 56.11 15.9K
10:41 56.11 56.11 56.10 56.10 24.8K
10:42 56.11 56.12 56.10 56.12 13.5K
10:43 56.13 56.14 56.13 56.14 30.4K
10:44 56.14 56.15 56.14 56.14 20.7K
10:45 56.14 56.15 56.12 56.12 16.5K
10:46 56.13 56.15 56.13 56.14 20.2K
10:47 56.14 56.15 56.13 56.13 20.6K
10:48 56.14 56.14 56.14 56.14 0.5K
10:49 56.13 56.14 56.12 56.13 44.5K
10:50 56.12 56.13 56.10 56.11 51.2K
10:51 56.10 56.11 56.10 56.11 4.8K
10:52 56.10 56.10 56.09 56.09 17.6K
10:53 56.08 56.09 56.07 56.08 102.4K
10:54 56.08 56.09 56.08 56.09 13.2K
10:55 56.09 56.09 56.08 56.08 21.1K
10:56 56.08 56.08 56.07 56.08 8.2K
10:57 56.08 56.08 56.06 56.07 12.6K
10:58 56.06 56.07 56.06 56.07 53.7K
10:59 56.08 56.08 56.04 56.05 211.3K
11:00 56.04 56.08 56.04 56.07 28.7K
11:01 56.07 56.08 56.07 56.08 14.8K
11:02 56.08 56.11 56.08 56.11 49.7K
11:03 56.10 56.10 56.09 56.09 275.8K
11:04 56.09 56.09 56.08 56.09 459.2K
11:05 56.10 56.11 56.09 56.10 89.6K
11:06 56.10 56.10 56.09 56.09 24.9K
11:07 56.09 56.13 56.09 56.10 475.7K
11:08 56.10 56.10 56.07 56.08 18.5K
11:09 56.08 56.08 56.07 56.08 51.0K
11:10 56.08 56.08 56.07 56.08 45.2K
11:11 56.09 56.10 56.08 56.08 22.3K
11:12 56.09 56.10 56.09 56.10 10.7K
11:13 56.09 56.10 56.07 56.07 78.6K
11:14 56.08 56.09 56.07 56.07 25.8K
11:15 56.08 56.09 56.08 56.09 36.3K
11:16 56.09 56.09 56.08 56.09 6.1K
11:17 56.10 56.10 56.10 56.10 30.3K
11:18 56.10 56.10 56.08 56.09 27.8K
11:19 56.09 56.09 56.09 56.09 11.5K
11:20 56.09 56.10 56.09 56.10 19.7K
11:21 56.09 56.09 56.08 56.08 83.0K
11:22 56.09 56.09 56.07 56.07 34.3K
11:23 56.08 56.10 56.08 56.09 24.7K
11:24 56.10 56.10 56.10 56.09 18.8K
11:25 56.09 56.09 56.08 56.08 24.2K
11:26 56.08 56.10 56.08 56.08 135.4K
11:27 56.09 56.09 56.07 56.08 45.3K
11:28 56.08 56.08 56.07 56.07 35.8K
11:29 56.07 56.07 56.06 56.07 13.5K
11:30 56.07 56.08 56.07 56.07 49.7K
11:31 56.07 56.07 56.05 56.06 28.4K
11:32 56.06 56.06 56.04 56.05 29.4K
11:33 56.04 56.05 56.04 56.04 31.7K
11:34 56.04 56.04 56.03 56.04 4.8K
11:35 56.03 56.03 56.03 56.03 10.4K
11:36 56.03 56.04 56.03 56.03 22.6K
11:37 56.04 56.06 56.04 56.05 21.7K
11:38 56.05 56.06 56.05 56.06 19.1K
11:39 56.05 56.06 56.05 56.05 6.6K
11:40 56.05 56.06 56.05 56.06 7.6K
11:41 56.06 56.07 56.05 56.05 130.2K
11:42 56.05 56.06 56.05 56.06 8.9K
11:43 56.05 56.06 56.04 56.05 27.4K
11:44 56.05 56.05 56.04 56.04 27.0K
11:45 56.04 56.04 56.03 56.04 7.5K
11:46 56.05 56.05 56.03 56.03 105.9K
11:47 56.03 56.03 56.01 56.02 22.6K
11:48 56.02 56.02 56.01 56.02 15.7K
11:49 56.02 56.02 56.02 56.02 77.6K
11:50 56.02 56.02 56.00 56.00 29.2K
11:51 56.01 56.01 56.00 56.00 7.0K
11:52 56.00 56.01 55.99 55.99 60.8K
11:53 55.99 56.00 55.99 55.99 17.2K
11:54 55.99 56.00 55.98 55.98 19.3K
11:55 55.99 55.99 55.97 55.98 297.1K
11:56 55.98 55.99 55.96 55.96 59.5K
11:57 55.96 55.97 55.95 55.96 6.6K
11:58 55.96 55.97 55.96 55.96 21.0K
11:59 55.97 55.98 55.96 55.97 13.4K
12:00 55.97 55.99 55.97 55.99 77.5K
12:01 55.99 55.99 55.97 55.97 11.4K
12:02 55.98 55.99 55.98 55.98 17.6K
12:03 55.99 55.99 55.98 55.98 3.9K
12:04 55.99 55.99 55.97 55.98 57.1K
12:05 55.98 55.98 55.97 55.98 16.6K
12:06 55.97 55.98 55.97 55.98 100.6K
12:07 55.98 55.99 55.97 55.99 58.2K
12:08 55.99 55.99 55.97 55.98 109.0K
12:09 55.98 55.99 55.97 55.99 95.0K
12:10 55.98 56.00 55.98 56.00 60.0K
12:11 56.00 56.01 56.00 56.00 18.0K
12:12 56.00 56.01 55.99 56.01 41.1K
12:13 56.00 56.00 55.99 56.00 16.2K
12:14 56.00 56.01 56.00 56.01 10.4K
12:15 56.01 56.02 56.01 56.01 10.1K
12:16 56.02 56.02 56.02 56.02 10.2K
12:17 56.01 56.02 56.01 56.02 6.3K
12:18 56.02 56.02 56.01 56.01 6.5K
12:19 56.02 56.03 56.02 56.03 48.5K
12:20 56.02 56.03 56.02 56.03 30.6K
12:21 56.03 56.03 56.02 56.02 5.8K
12:22 56.03 56.05 56.03 56.04 11.9K
12:23 56.05 56.05 56.04 56.05 13.4K
12:24 56.05 56.05 56.04 56.05 9.9K
12:25 56.05 56.05 56.05 56.05 15.3K
12:26 56.05 56.05 56.05 56.05 5.0K
12:27 56.05 56.06 56.05 56.05 62.0K
12:28 56.06 56.07 56.06 56.07 8.9K
12:29 56.07 56.08 56.06 56.07 18.3K
12:30 56.06 56.07 56.06 56.07 13.5K
12:31 56.07 56.08 56.06 56.07 12.3K
12:32 56.09 56.09 56.07 56.09 348.0K
12:33 56.09 56.09 56.08 56.08 41.6K
12:34 56.08 56.09 56.08 56.09 28.9K
12:35 56.09 56.09 56.07 56.09 80.3K
12:36 56.09 56.10 56.09 56.10 41.0K
12:37 56.10 56.10 56.07 56.08 67.2K
12:38 56.08 56.08 56.07 56.08 19.4K
12:39 56.09 56.09 56.08 56.09 26.9K
12:40 56.09 56.10 56.09 56.10 4.9K
12:41 56.10 56.10 56.09 56.09 6.5K
12:42 56.09 56.11 56.09 56.10 84.4K
12:43 56.09 56.10 56.09 56.10 9.2K
12:44 56.09 56.10 56.09 56.10 11.2K
12:45 56.10 56.10 56.09 56.10 3.1K
12:46 56.10 56.10 56.09 56.09 59.1K
12:47 56.10 56.10 56.08 56.09 17.8K
12:48 56.09 56.09 56.08 56.08 9.0K
12:49 56.09 56.09 56.08 56.08 3.0K
12:50 56.08 56.09 56.08 56.09 45.5K
12:51 56.10 56.11 56.09 56.10 25.4K
12:52 56.11 56.11 56.10 56.10 5.4K
12:53 56.10 56.11 56.10 56.10 56.4K
12:54 56.10 56.11 56.10 56.11 4.5K
12:55 56.10 56.11 56.10 56.11 6.1K
12:56 56.11 56.11 56.10 56.10 37.3K
12:57 56.10 56.10 56.09 56.10 17.0K
12:58 56.10 56.10 56.10 56.10 14.8K
12:59 56.10 56.11 56.10 56.10 4.5K
13:00 56.11 56.11 56.10 56.10 10.9K
13:01 56.10 56.12 56.10 56.12 4.9K
13:02 56.12 56.13 56.11 56.12 12.5K
13:03 56.12 56.13 56.12 56.12 2.7K
13:04 56.12 56.12 56.12 56.12 23.5K
13:05 56.12 56.13 56.12 56.12 30.7K
13:06 56.11 56.12 56.11 56.12 3.2K
13:07 56.11 56.13 56.11 56.13 31.4K
13:08 56.13 56.14 56.13 56.13 21.0K
13:09 56.14 56.14 56.12 56.12 10.6K
13:10 56.13 56.14 56.13 56.14 4.4K
13:11 56.14 56.14 56.13 56.14 4.6K
13:12 56.14 56.14 56.14 56.13 7.7K
13:13 56.14 56.14 56.13 56.13 30.4K
13:14 56.13 56.14 56.13 56.13 19.6K
13:15 56.13 56.15 56.13 56.15 9.6K
13:16 56.15 56.15 56.14 56.14 8.3K
13:17 56.15 56.16 56.15 56.15 11.8K
13:18 56.15 56.16 56.14 56.15 24.1K
13:19 56.15 56.15 56.14 56.15 5.8K
13:20 56.15 56.15 56.13 56.14 249.3K
13:21 56.13 56.15 56.12 56.12 241.1K
13:22 56.13 56.13 56.11 56.12 24.7K
13:23 56.13 56.13 56.12 56.13 5.7K
13:24 56.12 56.13 56.12 56.13 3.6K
13:25 56.13 56.13 56.12 56.13 5.2K
13:26 56.12 56.13 56.12 56.13 3.8K
13:27 56.13 56.14 56.13 56.13 31.1K
13:28 56.13 56.13 56.12 56.13 21.5K
13:29 56.13 56.13 56.11 56.12 9.1K
13:30 56.12 56.14 56.12 56.13 43.8K
13:31 56.12 56.14 56.12 56.14 28.6K
13:32 56.14 56.14 56.13 56.14 7.9K
13:33 56.14 56.14 56.13 56.14 6.4K
13:34 56.14 56.14 56.13 56.13 83.1K
13:35 56.12 56.14 56.12 56.14 72.7K
13:36 56.14 56.14 56.13 56.13 5.3K
13:37 56.13 56.15 56.13 56.15 14.6K
13:38 56.14 56.15 56.14 56.14 10.4K
13:39 56.14 56.14 56.13 56.13 130.8K
13:40 56.14 56.16 56.14 56.16 19.3K
13:41 56.16 56.16 56.15 56.15 6.5K
13:42 56.17 56.17 56.16 56.17 16.9K
13:43 56.17 56.17 56.16 56.16 20.5K
13:44 56.17 56.17 56.16 56.17 10.0K
13:45 56.16 56.17 56.16 56.16 10.8K
13:46 56.17 56.17 56.16 56.16 48.8K
13:47 56.16 56.16 56.15 56.15 26.6K
13:48 56.16 56.17 56.16 56.17 20.7K
13:49 56.16 56.17 56.16 56.17 7.2K
13:50 56.16 56.17 56.16 56.16 12.9K
13:51 56.17 56.17 56.16 56.17 21.8K
13:52 56.16 56.17 56.16 56.16 23.5K
13:53 56.17 56.17 56.16 56.17 14.7K
13:54 56.17 56.18 56.17 56.18 16.8K
13:55 56.17 56.18 56.17 56.18 10.8K
13:56 56.18 56.18 56.16 56.17 17.5K
13:57 56.16 56.17 56.16 56.17 19.9K
13:58 56.16 56.17 56.16 56.17 8.7K
13:59 56.16 56.17 56.16 56.17 3.6K
14:00 56.17 56.18 56.17 56.17 7.1K
14:01 56.18 56.18 56.17 56.18 5.4K
14:02 56.18 56.18 56.17 56.17 8.8K
14:03 56.17 56.17 56.15 56.16 28.8K
14:04 56.15 56.17 56.15 56.16 46.7K
14:05 56.17 56.17 56.16 56.16 54.0K
14:06 56.16 56.16 56.15 56.15 10.2K
14:07 56.15 56.16 56.15 56.16 6.4K
14:08 56.16 56.17 56.16 56.16 28.4K
14:09 56.17 56.18 56.17 56.18 7.7K
14:10 56.18 56.19 56.18 56.18 42.1K
14:11 56.18 56.18 56.17 56.17 30.7K
14:12 56.18 56.18 56.17 56.17 19.4K
14:13 56.17 56.18 56.17 56.18 19.6K
14:14 56.18 56.18 56.17 56.18 10.8K
14:15 56.17 56.18 56.17 56.18 11.8K
14:16 56.18 56.18 56.17 56.17 4.2K
14:17 56.18 56.18 56.17 56.18 6.6K
14:18 56.17 56.18 56.17 56.17 6.5K
14:19 56.17 56.18 56.17 56.17 11.5K
14:20 56.18 56.18 56.17 56.18 9.2K
14:21 56.17 56.18 56.17 56.17 19.1K
14:22 56.17 56.17 56.16 56.17 9.0K
14:23 56.16 56.17 56.16 56.16 13.9K
14:24 56.16 56.16 56.15 56.15 9.7K
14:25 56.16 56.16 56.15 56.16 21.8K
14:26 56.16 56.16 56.15 56.16 35.6K
14:27 56.16 56.16 56.15 56.16 10.1K
14:28 56.16 56.17 56.15 56.16 20.9K
14:29 56.17 56.17 56.16 56.16 25.8K
14:30 56.16 56.17 56.16 56.17 10.0K
14:31 56.16 56.17 56.16 56.17 40.8K
14:32 56.16 56.17 56.16 56.17 32.2K
14:33 56.17 56.17 56.16 56.16 18.9K
14:34 56.16 56.17 56.15 56.15 68.7K
14:35 56.16 56.17 56.15 56.16 32.2K
14:36 56.17 56.18 56.17 56.18 14.9K
14:37 56.18 56.18 56.18 56.18 5.7K
14:38 56.17 56.18 56.17 56.18 23.5K
14:39 56.17 56.18 56.17 56.17 11.8K
14:40 56.17 56.18 56.17 56.18 10.9K
14:41 56.18 56.18 56.17 56.17 5.1K
14:42 56.17 56.18 56.17 56.17 11.8K
14:43 56.17 56.18 56.17 56.18 18.5K
14:44 56.18 56.18 56.17 56.18 15.0K
14:45 56.17 56.18 56.17 56.18 7.6K
14:46 56.18 56.18 56.17 56.17 9.0K
14:47 56.18 56.18 56.17 56.18 17.6K
14:48 56.18 56.18 56.18 56.18 25.1K
14:49 56.17 56.18 56.16 56.16 817.8K
14:50 56.17 56.17 56.15 56.15 147.3K
14:51 56.15 56.15 56.15 56.15 15.0K
14:52 56.15 56.15 56.14 56.15 16.6K
14:53 56.14 56.15 56.14 56.14 860.8K
14:54 56.15 56.15 56.14 56.14 2.1K
14:55 56.15 56.15 56.13 56.14 19.2K
14:56 56.14 56.15 56.14 56.15 325.9K
14:57 56.14 56.15 56.14 56.15 115.1K
14:58 56.15 56.15 56.15 56.15 16.0K
14:59 56.15 56.16 56.15 56.15 162.7K
15:00 56.15 56.16 56.15 56.16 238.4K
15:01 56.16 56.16 56.16 56.16 35.8K
15:02 56.15 56.17 56.15 56.17 247.7K
15:03 56.16 56.17 56.15 56.16 74.0K
15:04 56.16 56.17 56.16 56.17 46.6K
15:05 56.17 56.17 56.17 56.16 14.6K
15:06 56.17 56.17 56.16 56.17 4.6K
15:07 56.17 56.17 56.16 56.17 16.5K
15:08 56.17 56.17 56.16 56.17 4.9K
15:09 56.18 56.18 56.17 56.18 18.0K
15:10 56.17 56.17 56.17 56.17 44.5K
15:11 56.16 56.17 56.16 56.16 22.2K
15:12 56.17 56.17 56.16 56.17 10.1K
15:13 56.17 56.18 56.17 56.18 37.7K
15:14 56.18 56.18 56.18 56.18 17.2K
15:15 56.18 56.18 56.18 56.18 33.2K
15:16 56.18 56.19 56.18 56.19 35.6K
15:17 56.19 56.19 56.18 56.19 23.8K
15:18 56.19 56.19 56.19 56.19 28.2K
15:19 56.19 56.19 56.18 56.18 62.3K
15:20 56.18 56.19 56.17 56.19 51.6K
15:21 56.18 56.19 56.18 56.18 8.1K
15:22 56.19 56.20 56.18 56.20 24.6K
15:23 56.20 56.20 56.19 56.20 6.7K
15:24 56.20 56.21 56.19 56.21 11.0K
15:25 56.21 56.21 56.18 56.19 37.6K
15:26 56.19 56.19 56.18 56.19 15.8K
15:27 56.19 56.19 56.18 56.19 18.6K
15:28 56.19 56.19 56.18 56.18 16.5K
15:29 56.18 56.19 56.18 56.19 12.0K
15:30 56.19 56.19 56.18 56.18 18.3K
15:31 56.18 56.20 56.18 56.20 50.0K
15:32 56.20 56.21 56.19 56.20 9.0K
15:33 56.20 56.21 56.19 56.19 49.4K
15:34 56.20 56.20 56.20 56.20 47.9K
15:35 56.20 56.20 56.19 56.20 7.6K
15:36 56.20 56.20 56.19 56.20 13.2K
15:37 56.20 56.20 56.19 56.20 17.6K
15:38 56.20 56.20 56.20 56.20 13.3K
15:39 56.20 56.21 56.20 56.21 52.1K
15:40 56.20 56.20 56.19 56.20 21.7K
15:41 56.20 56.21 56.19 56.20 30.1K
15:42 56.20 56.20 56.19 56.20 7.4K
15:43 56.19 56.20 56.19 56.19 17.1K
15:44 56.20 56.20 56.19 56.20 16.9K
15:45 56.20 56.20 56.17 56.17 56.6K
15:46 56.18 56.19 56.17 56.19 20.1K
15:47 56.18 56.19 56.17 56.18 24.9K
15:48 56.18 56.18 56.17 56.17 13.8K
15:49 56.18 56.18 56.17 56.18 9.7K
15:50 56.18 56.18 56.17 56.17 84.5K
15:51 56.17 56.17 56.16 56.16 29.5K
15:52 56.16 56.16 56.15 56.16 60.1K
15:53 56.16 56.17 56.16 56.16 7.7K
15:54 56.16 56.16 56.15 56.15 28.4K
15:55 56.15 56.16 56.14 56.15 66.0K
15:56 56.15 56.16 56.15 56.15 45.7K
15:57 56.15 56.16 56.14 56.16 151.5K
15:58 56.16 56.16 56.15 56.15 152.4K
15:59 56.14 56.15 56.13 56.15 4,089.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available