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 56.29 56.29 56.25 56.26 165.4K
09:31 56.23 56.25 56.23 56.25 96.4K
09:32 56.25 56.27 56.25 56.26 9.5K
09:33 56.25 56.25 56.24 56.24 14.6K
09:34 56.25 56.26 56.24 56.26 21.1K
09:35 56.26 56.27 56.24 56.24 49.7K
09:36 56.24 56.25 56.24 56.25 42.9K
09:37 56.24 56.24 56.22 56.23 44.5K
09:38 56.23 56.26 56.23 56.26 55.9K
09:39 56.26 56.26 56.25 56.25 17.7K
09:40 56.25 56.26 56.24 56.26 10.4K
09:41 56.27 56.27 56.24 56.25 24.2K
09:42 56.24 56.25 56.24 56.25 9.2K
09:43 56.25 56.27 56.24 56.27 39.0K
09:44 56.27 56.27 56.26 56.27 9.8K
09:45 56.28 56.29 56.23 56.23 70.1K
09:46 56.24 56.24 56.23 56.23 43.6K
09:47 56.23 56.23 56.20 56.21 5.8K
09:48 56.21 56.22 56.20 56.22 39.0K
09:49 56.23 56.23 56.22 56.23 12.9K
09:50 56.23 56.24 56.23 56.24 29.2K
09:51 56.24 56.24 56.20 56.20 11.1K
09:52 56.21 56.24 56.21 56.23 27.4K
09:53 56.24 56.24 56.24 56.24 5.0K
09:54 56.24 56.25 56.23 56.25 8.6K
09:55 56.25 56.26 56.24 56.24 74.0K
09:56 56.25 56.27 56.25 56.27 13.2K
09:57 56.27 56.27 56.25 56.25 28.1K
09:58 56.26 56.26 56.25 56.25 4.3K
09:59 56.25 56.25 56.25 56.25 22.0K
10:00 56.26 56.27 56.25 56.26 45.4K
10:01 56.26 56.26 56.24 56.25 61.4K
10:02 56.26 56.26 56.25 56.26 10.9K
10:03 56.25 56.26 56.25 56.26 20.1K
10:04 56.26 56.26 56.23 56.25 30.2K
10:05 56.24 56.25 56.23 56.25 34.9K
10:06 56.25 56.26 56.25 56.26 10.1K
10:07 56.25 56.26 56.25 56.26 38.8K
10:08 56.26 56.28 56.26 56.28 19.0K
10:09 56.28 56.28 56.26 56.27 10.8K
10:10 56.27 56.27 56.25 56.26 36.6K
10:11 56.25 56.26 56.25 56.25 20.8K
10:12 56.25 56.26 56.25 56.26 9.4K
10:13 56.27 56.27 56.26 56.27 42.8K
10:14 56.27 56.29 56.27 56.29 33.2K
10:15 56.29 56.31 56.29 56.31 43.5K
10:16 56.31 56.32 56.30 56.32 24.6K
10:17 56.32 56.32 56.29 56.29 34.8K
10:18 56.30 56.31 56.30 56.30 80.9K
10:19 56.30 56.31 56.30 56.30 41.1K
10:20 56.29 56.30 56.28 56.30 20.7K
10:21 56.29 56.29 56.28 56.29 8.8K
10:22 56.28 56.29 56.27 56.27 83.4K
10:23 56.27 56.27 56.26 56.26 29.5K
10:24 56.27 56.27 56.24 56.25 49.9K
10:25 56.27 56.28 56.26 56.28 7.4K
10:26 56.27 56.28 56.27 56.28 43.7K
10:27 56.29 56.29 56.27 56.29 6.1K
10:28 56.29 56.29 56.28 56.28 15.1K
10:29 56.29 56.30 56.28 56.28 20.6K
10:30 56.29 56.31 56.29 56.30 19.6K
10:31 56.31 56.34 56.31 56.34 13.2K
10:32 56.34 56.34 56.32 56.32 25.0K
10:33 56.32 56.32 56.31 56.31 6.9K
10:34 56.32 56.32 56.32 56.32 3.9K
10:35 56.32 56.32 56.31 56.32 22.7K
10:36 56.33 56.34 56.33 56.34 15.8K
10:37 56.34 56.34 56.32 56.33 7.9K
10:38 56.32 56.34 56.32 56.34 59.3K
10:39 56.34 56.34 56.32 56.32 30.1K
10:40 56.32 56.34 56.32 56.34 37.7K
10:41 56.35 56.35 56.34 56.35 31.6K
10:42 56.36 56.37 56.36 56.37 15.8K
10:43 56.37 56.38 56.36 56.38 9.4K
10:44 56.38 56.38 56.37 56.37 14.5K
10:45 56.37 56.39 56.37 56.39 6.7K
10:46 56.38 56.38 56.37 56.37 13.7K
10:47 56.38 56.39 56.38 56.38 21.9K
10:48 56.39 56.40 56.39 56.39 5.8K
10:49 56.40 56.41 56.40 56.41 31.2K
10:50 56.40 56.40 56.38 56.38 13.2K
10:51 56.38 56.38 56.37 56.37 6.1K
10:52 56.38 56.39 56.38 56.39 14.0K
10:53 56.38 56.38 56.38 56.38 5.3K
10:54 56.38 56.38 56.37 56.38 5.0K
10:55 56.37 56.37 56.35 56.35 33.5K
10:56 56.35 56.36 56.34 56.35 47.4K
10:57 56.35 56.35 56.34 56.34 4.0K
10:58 56.34 56.35 56.33 56.33 30.4K
10:59 56.34 56.34 56.33 56.34 1.8K
11:00 56.34 56.34 56.31 56.33 50.4K
11:01 56.34 56.35 56.34 56.34 73.1K
11:02 56.34 56.35 56.33 56.35 19.2K
11:03 56.35 56.36 56.35 56.36 7.1K
11:04 56.36 56.37 56.36 56.37 18.0K
11:05 56.37 56.37 56.35 56.35 48.5K
11:06 56.36 56.36 56.36 56.36 58.8K
11:07 56.36 56.37 56.36 56.36 11.4K
11:08 56.38 56.39 56.37 56.38 23.9K
11:09 56.38 56.38 56.36 56.36 5.2K
11:10 56.37 56.37 56.34 56.34 10.8K
11:11 56.33 56.33 56.32 56.33 23.4K
11:12 56.33 56.33 56.30 56.31 64.8K
11:13 56.31 56.33 56.31 56.32 30.7K
11:14 56.33 56.34 56.33 56.34 15.0K
11:15 56.34 56.35 56.33 56.35 10.5K
11:16 56.35 56.35 56.34 56.34 22.7K
11:17 56.35 56.35 56.33 56.33 21.6K
11:18 56.33 56.35 56.33 56.34 18.5K
11:19 56.33 56.35 56.33 56.34 9.6K
11:20 56.34 56.35 56.32 56.33 7.6K
11:21 56.33 56.34 56.33 56.34 14.2K
11:22 56.33 56.33 56.30 56.32 44.9K
11:23 56.32 56.33 56.32 56.33 73.0K
11:24 56.32 56.33 56.32 56.33 9.1K
11:25 56.33 56.34 56.33 56.32 10.0K
11:26 56.32 56.32 56.31 56.32 18.0K
11:27 56.32 56.32 56.31 56.32 20.6K
11:28 56.31 56.31 56.30 56.31 19.7K
11:29 56.31 56.31 56.29 56.30 58.8K
11:30 56.28 56.30 56.28 56.30 56.8K
11:31 56.30 56.30 56.29 56.29 13.1K
11:32 56.28 56.30 56.28 56.29 8.9K
11:33 56.30 56.32 56.30 56.32 27.5K
11:34 56.32 56.33 56.31 56.33 15.8K
11:35 56.31 56.33 56.31 56.32 22.3K
11:36 56.33 56.34 56.33 56.34 39.0K
11:37 56.35 56.35 56.34 56.35 64.6K
11:38 56.35 56.36 56.34 56.34 14.3K
11:39 56.33 56.35 56.33 56.34 8.1K
11:40 56.35 56.36 56.34 56.36 39.9K
11:41 56.36 56.36 56.34 56.35 32.6K
11:42 56.35 56.35 56.34 56.34 24.7K
11:43 56.35 56.35 56.34 56.35 4.5K
11:44 56.35 56.35 56.35 56.35 7.3K
11:45 56.34 56.36 56.34 56.36 24.5K
11:46 56.36 56.36 56.35 56.35 10.6K
11:47 56.36 56.36 56.35 56.36 32.6K
11:48 56.35 56.35 56.34 56.35 12.4K
11:49 56.35 56.35 56.33 56.33 11.0K
11:50 56.34 56.35 56.34 56.35 33.4K
11:51 56.36 56.37 56.35 56.37 536.7K
11:52 56.36 56.38 56.36 56.38 49.6K
11:53 56.38 56.38 56.38 56.38 80.7K
11:54 56.37 56.39 56.37 56.39 26.4K
11:55 56.38 56.38 56.37 56.38 46.0K
11:56 56.38 56.39 56.37 56.38 49.2K
11:57 56.38 56.38 56.37 56.38 3.2K
11:58 56.38 56.39 56.37 56.39 8.0K
11:59 56.39 56.40 56.39 56.39 6.5K
12:00 56.40 56.40 56.39 56.39 15.1K
12:01 56.40 56.42 56.40 56.42 55.2K
12:02 56.41 56.42 56.41 56.42 8.4K
12:03 56.42 56.43 56.42 56.43 8.4K
12:04 56.43 56.43 56.42 56.42 8.9K
12:05 56.42 56.43 56.42 56.43 50.3K
12:06 56.42 56.43 56.42 56.43 40.6K
12:07 56.43 56.44 56.43 56.43 42.4K
12:08 56.44 56.44 56.43 56.44 8.0K
12:09 56.44 56.44 56.43 56.43 38.2K
12:10 56.42 56.44 56.42 56.44 27.9K
12:11 56.44 56.44 56.43 56.44 10.1K
12:12 56.44 56.44 56.43 56.43 22.2K
12:13 56.43 56.43 56.43 56.43 40.3K
12:14 56.42 56.43 56.42 56.43 6.7K
12:15 56.43 56.43 56.42 56.43 23.6K
12:16 56.43 56.43 56.43 56.42 21.8K
12:17 56.41 56.41 56.40 56.41 19.0K
12:18 56.42 56.42 56.42 56.41 16.7K
12:19 56.42 56.42 56.41 56.42 4.7K
12:20 56.42 56.43 56.42 56.42 21.3K
12:21 56.42 56.43 56.42 56.42 16.1K
12:22 56.43 56.44 56.43 56.44 10.7K
12:23 56.44 56.44 56.44 56.44 24.5K
12:24 56.44 56.44 56.44 56.44 2.1K
12:25 56.44 56.45 56.43 56.45 14.7K
12:26 56.47 56.47 56.46 56.47 17.4K
12:27 56.47 56.47 56.46 56.47 43.2K
12:28 56.47 56.47 56.46 56.46 6.4K
12:29 56.47 56.47 56.46 56.47 28.1K
12:30 56.46 56.48 56.46 56.48 29.7K
12:31 56.48 56.49 56.48 56.49 10.3K
12:32 56.48 56.49 56.48 56.48 33.1K
12:33 56.48 56.48 56.47 56.48 7.0K
12:34 56.48 56.48 56.47 56.47 7.1K
12:35 56.48 56.48 56.48 56.47 3.8K
12:36 56.48 56.48 56.47 56.48 27.6K
12:37 56.48 56.48 56.46 56.48 32.1K
12:38 56.48 56.48 56.47 56.48 2.3K
12:39 56.49 56.49 56.47 56.49 24.4K
12:40 56.49 56.49 56.49 56.49 5.8K
12:41 56.49 56.50 56.49 56.50 8.9K
12:42 56.50 56.50 56.48 56.48 15.6K
12:43 56.48 56.49 56.48 56.48 4.9K
12:44 56.49 56.49 56.48 56.49 8.7K
12:45 56.49 56.49 56.47 56.48 38.7K
12:46 56.48 56.49 56.47 56.49 16.2K
12:47 56.49 56.49 56.47 56.49 22.0K
12:48 56.49 56.50 56.49 56.50 23.2K
12:49 56.50 56.50 56.49 56.50 51.7K
12:50 56.50 56.50 56.49 56.50 8.7K
12:51 56.50 56.50 56.49 56.50 2.8K
12:52 56.50 56.50 56.49 56.49 35.0K
12:53 56.48 56.49 56.48 56.49 25.5K
12:54 56.47 56.49 56.47 56.49 43.4K
12:55 56.48 56.49 56.48 56.48 5.1K
12:56 56.49 56.49 56.47 56.48 2.3K
12:57 56.48 56.48 56.46 56.46 9.9K
12:58 56.46 56.46 56.45 56.45 4.9K
12:59 56.46 56.46 56.45 56.46 93.6K
13:00 56.46 56.46 56.46 56.46 5.9K
13:01 56.46 56.47 56.45 56.46 22.9K
13:02 56.46 56.47 56.45 56.47 11.5K
13:03 56.47 56.47 56.46 56.47 8.8K
13:04 56.48 56.48 56.47 56.47 2.9K
13:05 56.49 56.49 56.47 56.47 377.8K
13:06 56.47 56.48 56.47 56.47 153.3K
13:07 56.48 56.48 56.47 56.48 14.0K
13:08 56.48 56.48 56.47 56.48 1.7K
13:09 56.48 56.48 56.48 56.48 20.1K
13:10 56.48 56.49 56.48 56.48 48.2K
13:11 56.48 56.48 56.47 56.48 36.1K
13:12 56.47 56.48 56.47 56.48 21.4K
13:13 56.48 56.48 56.47 56.47 8.4K
13:14 56.47 56.48 56.47 56.47 30.0K
13:15 56.48 56.48 56.47 56.47 5.2K
13:16 56.47 56.49 56.47 56.47 37.1K
13:17 56.47 56.47 56.45 56.46 7.2K
13:18 56.47 56.47 56.45 56.46 21.9K
13:19 56.47 56.47 56.46 56.47 15.6K
13:20 56.47 56.48 56.46 56.48 18.9K
13:21 56.48 56.49 56.48 56.49 8.5K
13:22 56.49 56.50 56.48 56.49 10.6K
13:23 56.49 56.49 56.47 56.49 41.2K
13:24 56.49 56.49 56.48 56.48 3.5K
13:25 56.48 56.48 56.47 56.47 4.0K
13:26 56.48 56.48 56.48 56.48 2.3K
13:27 56.47 56.48 56.47 56.48 1.2K
13:28 56.48 56.48 56.47 56.48 11.3K
13:29 56.48 56.48 56.47 56.47 3.6K
13:30 56.48 56.51 56.48 56.50 35.6K
13:31 56.50 56.51 56.50 56.50 35.7K
13:32 56.50 56.50 56.49 56.49 48.6K
13:33 56.50 56.50 56.49 56.50 2.7K
13:34 56.49 56.49 56.48 56.49 23.2K
13:35 56.49 56.49 56.48 56.48 5.9K
13:36 56.47 56.49 56.47 56.48 28.3K
13:37 56.49 56.49 56.49 56.49 33.9K
13:38 56.49 56.49 56.48 56.48 9.5K
13:39 56.48 56.49 56.48 56.49 13.9K
13:40 56.49 56.50 56.49 56.50 5.8K
13:41 56.50 56.51 56.49 56.50 31.5K
13:42 56.50 56.50 56.49 56.49 4.9K
13:43 56.50 56.50 56.49 56.49 1.6K
13:44 56.50 56.50 56.49 56.50 9.2K
13:45 56.50 56.51 56.50 56.50 9.8K
13:46 56.49 56.50 56.49 56.49 3.8K
13:47 56.49 56.49 56.48 56.49 481.4K
13:48 56.49 56.50 56.49 56.50 66.8K
13:49 56.50 56.50 56.49 56.49 145.3K
13:50 56.49 56.49 56.48 56.48 13.1K
13:51 56.49 56.49 56.48 56.48 9.8K
13:52 56.49 56.50 56.48 56.49 38.3K
13:53 56.49 56.49 56.48 56.49 8.6K
13:54 56.49 56.49 56.48 56.48 32.6K
13:55 56.48 56.48 56.47 56.48 70.6K
13:56 56.48 56.49 56.48 56.49 32.9K
13:57 56.48 56.49 56.48 56.49 46.5K
13:58 56.48 56.49 56.48 56.49 3.7K
13:59 56.48 56.48 56.48 56.48 32.3K
14:00 56.47 56.47 56.47 56.47 34.0K
14:01 56.47 56.48 56.47 56.47 6.2K
14:02 56.48 56.48 56.48 56.48 4.2K
14:03 56.48 56.49 56.48 56.49 20.7K
14:04 56.49 56.49 56.48 56.49 30.6K
14:05 56.49 56.51 56.49 56.50 258.5K
14:06 56.49 56.50 56.49 56.50 28.9K
14:07 56.50 56.50 56.50 56.50 11.1K
14:08 56.50 56.50 56.49 56.49 3.8K
14:09 56.50 56.50 56.49 56.49 4.2K
14:10 56.50 56.50 56.50 56.50 11.5K
14:11 56.49 56.50 56.49 56.50 2.6K
14:12 56.50 56.50 56.49 56.50 4.0K
14:13 56.50 56.51 56.50 56.51 49.6K
14:14 56.51 56.51 56.51 56.51 32.7K
14:15 56.51 56.53 56.51 56.53 12.7K
14:16 56.53 56.53 56.52 56.52 21.2K
14:17 56.52 56.52 56.51 56.52 31.1K
14:18 56.52 56.52 56.50 56.50 13.7K
14:19 56.51 56.51 56.50 56.50 9.0K
14:20 56.51 56.51 56.50 56.51 18.1K
14:21 56.50 56.51 56.50 56.51 15.3K
14:22 56.51 56.51 56.51 56.51 29.2K
14:23 56.51 56.51 56.51 56.51 3.6K
14:24 56.50 56.51 56.50 56.51 3.4K
14:25 56.51 56.51 56.49 56.49 17.8K
14:26 56.49 56.49 56.48 56.48 37.8K
14:27 56.47 56.49 56.47 56.48 40.6K
14:28 56.48 56.49 56.47 56.47 33.2K
14:29 56.47 56.48 56.47 56.47 4.6K
14:30 56.48 56.48 56.47 56.48 7.5K
14:31 56.48 56.48 56.46 56.47 8.5K
14:32 56.46 56.47 56.45 56.47 33.3K
14:33 56.47 56.47 56.46 56.47 42.6K
14:34 56.47 56.47 56.47 56.47 19.8K
14:35 56.47 56.48 56.47 56.48 32.1K
14:36 56.48 56.48 56.48 56.47 5.9K
14:37 56.48 56.48 56.48 56.48 9.8K
14:38 56.48 56.48 56.47 56.47 6.6K
14:39 56.47 56.48 56.47 56.48 21.2K
14:40 56.48 56.48 56.47 56.47 6.2K
14:41 56.48 56.48 56.47 56.47 52.1K
14:42 56.47 56.47 56.47 56.47 59.9K
14:43 56.47 56.47 56.46 56.46 11.1K
14:44 56.46 56.46 56.45 56.46 13.9K
14:45 56.46 56.46 56.46 56.45 11.4K
14:46 56.46 56.47 56.46 56.47 74.2K
14:47 56.46 56.47 56.46 56.46 20.1K
14:48 56.47 56.47 56.46 56.46 26.7K
14:49 56.44 56.45 56.44 56.45 16.1K
14:50 56.45 56.46 56.45 56.45 41.5K
14:51 56.46 56.47 56.46 56.47 50.8K
14:52 56.47 56.47 56.46 56.47 17.4K
14:53 56.47 56.47 56.47 56.47 61.8K
14:54 56.48 56.48 56.47 56.48 7.1K
14:55 56.47 56.48 56.46 56.46 39.2K
14:56 56.47 56.47 56.47 56.47 21.3K
14:57 56.47 56.47 56.47 56.47 18.5K
14:58 56.47 56.48 56.47 56.48 77.8K
14:59 56.48 56.48 56.47 56.47 17.8K
15:00 56.48 56.49 56.48 56.49 33.8K
15:01 56.49 56.49 56.49 56.49 24.6K
15:02 56.49 56.49 56.49 56.48 32.6K
15:03 56.49 56.49 56.48 56.49 20.6K
15:04 56.49 56.50 56.49 56.49 54.0K
15:05 56.49 56.49 56.47 56.48 134.6K
15:06 56.48 56.48 56.45 56.46 74.6K
15:07 56.46 56.46 56.44 56.45 53.0K
15:08 56.45 56.45 56.44 56.45 48.9K
15:09 56.45 56.45 56.45 56.45 36.0K
15:10 56.45 56.45 56.44 56.44 19.9K
15:11 56.45 56.45 56.45 56.45 35.4K
15:12 56.45 56.45 56.44 56.44 14.0K
15:13 56.45 56.45 56.45 56.45 27.2K
15:14 56.45 56.45 56.44 56.45 24.5K
15:15 56.44 56.44 56.42 56.43 91.6K
15:16 56.43 56.44 56.43 56.43 38.3K
15:17 56.43 56.44 56.43 56.44 30.2K
15:18 56.44 56.44 56.43 56.44 22.6K
15:19 56.43 56.44 56.43 56.44 24.6K
15:20 56.43 56.44 56.43 56.44 14.5K
15:21 56.43 56.44 56.43 56.44 32.2K
15:22 56.44 56.45 56.43 56.45 38.1K
15:23 56.45 56.46 56.45 56.45 103.4K
15:24 56.46 56.46 56.46 56.46 32.9K
15:25 56.46 56.46 56.45 56.46 16.3K
15:26 56.46 56.46 56.45 56.45 52.9K
15:27 56.45 56.45 56.45 56.45 39.4K
15:28 56.45 56.46 56.45 56.46 41.2K
15:29 56.45 56.45 56.45 56.45 110.0K
15:30 56.45 56.46 56.45 56.46 66.2K
15:31 56.46 56.46 56.45 56.46 24.0K
15:32 56.46 56.47 56.45 56.47 95.6K
15:33 56.47 56.47 56.45 56.46 83.0K
15:34 56.46 56.46 56.45 56.45 28.7K
15:35 56.45 56.46 56.45 56.46 19.4K
15:36 56.45 56.45 56.44 56.45 46.7K
15:37 56.44 56.45 56.44 56.45 32.5K
15:38 56.45 56.45 56.44 56.44 17.6K
15:39 56.46 56.46 56.46 56.46 104.1K
15:40 56.46 56.46 56.46 56.46 41.0K
15:41 56.46 56.46 56.45 56.45 70.2K
15:42 56.45 56.45 56.44 56.44 37.0K
15:43 56.45 56.45 56.44 56.45 43.6K
15:44 56.44 56.45 56.44 56.45 17.5K
15:45 56.45 56.45 56.44 56.45 44.3K
15:46 56.45 56.45 56.44 56.44 41.9K
15:47 56.44 56.44 56.43 56.44 19.5K
15:48 56.44 56.44 56.43 56.44 29.1K
15:49 56.44 56.44 56.43 56.44 43.9K
15:50 56.45 56.48 56.45 56.48 191.3K
15:51 56.48 56.48 56.47 56.48 22.0K
15:52 56.48 56.48 56.47 56.48 27.8K
15:53 56.48 56.48 56.48 56.48 19.3K
15:54 56.48 56.48 56.46 56.46 68.4K
15:55 56.46 56.47 56.46 56.46 86.0K
15:56 56.46 56.49 56.46 56.49 100.2K
15:57 56.49 56.50 56.49 56.49 60.0K
15:58 56.49 56.49 56.48 56.48 50.4K
15:59 56.49 56.50 56.48 56.48 2,479.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available