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 56.79 56.80 56.77 56.77 263.3K
09:31 56.76 56.77 56.74 56.75 32.7K
09:32 56.75 56.77 56.75 56.76 6.5K
09:33 56.76 56.78 56.76 56.78 21.3K
09:34 56.77 56.77 56.73 56.73 4.5K
09:35 56.74 56.77 56.74 56.76 47.4K
09:36 56.76 56.77 56.75 56.77 9.4K
09:37 56.76 56.78 56.76 56.77 27.5K
09:38 56.78 56.79 56.78 56.78 15.9K
09:39 56.78 56.79 56.78 56.79 36.6K
09:40 56.80 56.81 56.80 56.80 64.8K
09:41 56.80 56.81 56.80 56.80 41.1K
09:42 56.80 56.80 56.77 56.78 36.6K
09:43 56.78 56.78 56.75 56.75 16.2K
09:44 56.74 56.77 56.74 56.77 16.8K
09:45 56.78 56.78 56.77 56.77 11.5K
09:46 56.77 56.78 56.76 56.77 15.6K
09:47 56.78 56.78 56.76 56.78 36.6K
09:48 56.79 56.79 56.75 56.75 7.9K
09:49 56.76 56.76 56.75 56.75 4.7K
09:50 56.74 56.75 56.74 56.74 7.8K
09:51 56.76 56.76 56.75 56.75 2.6K
09:52 56.75 56.75 56.73 56.75 5.0K
09:53 56.74 56.75 56.74 56.74 6.8K
09:54 56.72 56.73 56.72 56.72 11.9K
09:55 56.71 56.71 56.70 56.70 43.8K
09:56 56.69 56.70 56.68 56.69 67.0K
09:57 56.67 56.69 56.67 56.68 39.0K
09:58 56.69 56.70 56.69 56.70 35.1K
09:59 56.70 56.72 56.70 56.72 38.4K
10:00 56.73 56.75 56.72 56.75 46.4K
10:01 56.76 56.76 56.75 56.75 77.7K
10:02 56.74 56.75 56.74 56.75 8.2K
10:03 56.75 56.75 56.73 56.74 3.8K
10:04 56.74 56.76 56.74 56.76 12.5K
10:05 56.75 56.77 56.75 56.75 18.4K
10:06 56.76 56.77 56.75 56.77 20.1K
10:07 56.78 56.79 56.77 56.77 11.2K
10:08 56.79 56.81 56.79 56.79 28.0K
10:09 56.79 56.80 56.79 56.80 7.6K
10:10 56.79 56.81 56.79 56.81 16.8K
10:11 56.81 56.81 56.80 56.80 31.4K
10:12 56.79 56.79 56.79 56.79 15.3K
10:13 56.78 56.80 56.78 56.80 64.0K
10:14 56.80 56.80 56.79 56.79 17.6K
10:15 56.80 56.80 56.79 56.79 10.5K
10:16 56.78 56.79 56.77 56.77 210.1K
10:17 56.77 56.78 56.76 56.78 69.4K
10:18 56.77 56.78 56.77 56.78 49.0K
10:19 56.79 56.80 56.78 56.78 37.6K
10:20 56.80 56.80 56.79 56.80 24.8K
10:21 56.79 56.81 56.79 56.81 30.6K
10:22 56.81 56.82 56.81 56.81 45.6K
10:23 56.81 56.81 56.81 56.81 21.7K
10:24 56.80 56.82 56.79 56.82 13.1K
10:25 56.82 56.86 56.82 56.86 295.1K
10:26 56.87 56.87 56.85 56.86 236.0K
10:27 56.86 56.88 56.86 56.86 48.8K
10:28 56.86 56.86 56.83 56.85 138.1K
10:29 56.85 56.85 56.83 56.83 19.4K
10:30 56.85 56.87 56.84 56.85 93.1K
10:31 56.85 56.85 56.83 56.84 24.8K
10:32 56.85 56.86 56.85 56.85 9.9K
10:33 56.85 56.86 56.85 56.86 22.5K
10:34 56.86 56.87 56.86 56.87 31.7K
10:35 56.86 56.88 56.86 56.87 33.6K
10:36 56.86 56.88 56.86 56.88 31.6K
10:37 56.88 56.88 56.87 56.87 49.8K
10:38 56.86 56.87 56.85 56.87 27.1K
10:39 56.87 56.87 56.86 56.87 4.3K
10:40 56.86 56.87 56.86 56.87 9.7K
10:41 56.87 56.89 56.87 56.89 32.2K
10:42 56.88 56.89 56.88 56.88 7.2K
10:43 56.86 56.87 56.85 56.87 16.4K
10:44 56.88 56.88 56.81 56.82 171.2K
10:45 56.80 56.81 56.80 56.80 74.1K
10:46 56.81 56.81 56.78 56.78 8.5K
10:47 56.82 56.83 56.81 56.83 16.0K
10:48 56.83 56.83 56.81 56.83 45.9K
10:49 56.83 56.83 56.82 56.83 20.5K
10:50 56.83 56.85 56.82 56.85 46.0K
10:51 56.85 56.87 56.85 56.87 16.6K
10:52 56.89 56.89 56.88 56.88 3.2K
10:53 56.88 56.89 56.88 56.89 10.1K
10:54 56.88 56.89 56.87 56.87 8.2K
10:55 56.87 56.89 56.87 56.88 6.0K
10:56 56.89 56.90 56.88 56.88 48.9K
10:57 56.88 56.89 56.88 56.89 7.8K
10:58 56.89 56.89 56.89 56.88 7.5K
10:59 56.88 56.89 56.88 56.88 17.9K
11:00 56.88 56.90 56.88 56.90 10.4K
11:01 56.89 56.89 56.89 56.89 4.1K
11:02 56.89 56.89 56.88 56.88 17.1K
11:03 56.88 56.89 56.88 56.89 27.3K
11:04 56.88 56.90 56.88 56.89 10.1K
11:05 56.90 56.91 56.90 56.91 8.1K
11:06 56.91 56.92 56.90 56.91 7.5K
11:07 56.91 56.91 56.89 56.89 5.0K
11:08 56.89 56.91 56.89 56.91 19.3K
11:09 56.91 56.91 56.90 56.90 7.4K
11:10 56.91 56.93 56.91 56.93 14.0K
11:11 56.93 56.93 56.93 56.93 30.8K
11:12 56.92 56.93 56.92 56.93 6.5K
11:13 56.92 56.92 56.91 56.92 8.9K
11:14 56.92 56.94 56.92 56.93 12.5K
11:15 56.94 56.96 56.94 56.96 24.9K
11:16 56.96 56.96 56.96 56.96 27.6K
11:17 56.96 56.96 56.95 56.95 17.2K
11:18 56.95 56.96 56.95 56.96 21.6K
11:19 56.96 56.96 56.93 56.93 21.4K
11:20 56.94 56.94 56.94 56.94 21.3K
11:21 56.95 56.95 56.95 56.95 19.0K
11:22 56.95 56.95 56.95 56.95 35.5K
11:23 56.96 56.97 56.95 56.95 14.4K
11:24 56.95 56.95 56.94 56.94 7.6K
11:25 56.94 56.95 56.94 56.95 3.6K
11:26 56.95 56.96 56.95 56.96 8.4K
11:27 56.96 56.96 56.95 56.96 10.7K
11:28 56.96 56.96 56.95 56.94 54.8K
11:29 56.95 56.95 56.94 56.94 9.5K
11:30 56.97 56.98 56.96 56.96 17.2K
11:31 56.98 56.98 56.97 56.98 10.5K
11:32 56.98 56.98 56.97 56.97 10.9K
11:33 56.98 56.99 56.98 56.98 6.0K
11:34 56.99 56.99 56.97 56.97 41.4K
11:35 56.97 56.98 56.97 56.97 34.3K
11:36 56.97 56.98 56.96 56.98 68.9K
11:37 56.98 56.98 56.97 56.98 19.5K
11:38 56.98 56.99 56.98 56.99 32.1K
11:39 56.99 56.99 56.99 56.99 17.1K
11:40 56.98 56.98 56.98 56.98 15.5K
11:41 56.99 56.99 56.98 56.98 12.5K
11:42 57.00 57.00 56.99 56.98 37.2K
11:43 56.98 56.99 56.98 56.99 60.9K
11:44 56.99 56.99 56.99 56.99 4.5K
11:45 56.98 57.00 56.98 57.00 13.1K
11:46 57.00 57.01 56.99 57.01 9.2K
11:47 57.01 57.02 57.01 57.01 18.4K
11:48 57.00 57.01 56.99 56.99 25.1K
11:49 57.00 57.00 56.99 56.99 31.0K
11:50 56.98 56.99 56.98 56.99 58.6K
11:51 56.99 56.99 56.99 56.98 12.6K
11:52 56.99 56.99 56.99 56.99 3.6K
11:53 56.99 56.99 56.99 56.99 20.5K
11:54 56.99 56.99 56.97 56.98 72.5K
11:55 56.97 56.97 56.97 56.97 11.3K
11:56 56.97 56.98 56.96 56.97 59.3K
11:57 56.98 56.98 56.96 56.96 26.0K
11:58 56.97 56.97 56.97 56.96 2.9K
11:59 56.97 56.98 56.96 56.98 9.3K
12:00 56.98 56.98 56.97 56.97 7.4K
12:01 56.97 56.97 56.97 56.97 16.5K
12:02 56.96 56.96 56.96 56.96 7.0K
12:03 56.96 56.96 56.95 56.96 8.2K
12:04 56.96 56.96 56.94 56.95 17.4K
12:05 56.95 56.98 56.95 56.98 25.2K
12:06 56.98 56.99 56.97 56.99 18.6K
12:07 56.99 56.99 56.98 56.98 14.3K
12:08 56.98 57.00 56.98 57.00 15.0K
12:09 57.01 57.01 57.00 57.01 6.6K
12:10 57.00 57.00 56.98 56.98 16.2K
12:11 56.99 57.00 56.98 56.99 24.2K
12:12 57.00 57.00 57.00 57.00 7.7K
12:13 56.99 57.00 56.99 57.00 14.0K
12:14 56.99 57.00 56.98 56.98 11.3K
12:15 56.98 56.99 56.98 56.99 8.9K
12:16 56.99 57.00 56.99 57.00 6.4K
12:17 57.00 57.00 57.00 57.00 11.9K
12:18 57.00 57.01 57.00 57.01 29.5K
12:19 57.01 57.01 57.00 57.00 10.1K
12:20 57.00 57.00 56.99 56.99 14.0K
12:21 56.99 57.00 56.99 57.00 37.9K
12:22 57.00 57.00 57.00 57.00 14.9K
12:23 57.01 57.01 57.01 57.01 7.9K
12:24 57.00 57.01 57.00 57.00 50.3K
12:25 57.00 57.01 57.00 57.01 15.4K
12:26 57.01 57.01 56.99 56.99 146.0K
12:27 57.00 57.00 56.99 56.99 6.5K
12:28 57.00 57.00 56.99 57.00 8.0K
12:29 57.01 57.01 57.00 57.00 41.7K
12:30 57.00 57.00 57.00 57.00 40.6K
12:31 57.00 57.01 57.00 57.01 31.4K
12:32 57.01 57.01 57.00 57.00 1.5K
12:33 57.01 57.02 57.01 57.01 20.9K
12:34 57.01 57.02 57.01 57.01 13.4K
12:35 57.01 57.02 57.01 57.01 662.4K
12:36 57.02 57.02 57.01 57.02 13.0K
12:38 57.03 57.03 57.02 57.03 29.6K
12:39 57.03 57.03 57.02 57.02 1.4K
12:40 57.03 57.03 57.02 57.03 8.8K
12:41 57.03 57.03 57.02 57.03 5.3K
12:42 57.03 57.03 57.03 57.02 16.3K
12:43 57.03 57.03 57.02 57.03 20.3K
12:44 57.02 57.03 57.01 57.01 13.7K
12:45 57.02 57.03 57.02 57.02 42.6K
12:46 57.02 57.02 57.02 57.02 13.7K
12:47 57.02 57.03 57.02 57.03 24.1K
12:48 57.03 57.03 57.02 57.03 2.7K
12:49 57.03 57.04 57.03 57.04 7.9K
12:50 57.04 57.04 57.03 57.04 13.8K
12:51 57.04 57.04 57.02 57.02 17.9K
12:52 57.01 57.02 57.01 57.02 5.1K
12:53 57.01 57.02 57.01 57.02 10.1K
12:54 57.02 57.03 57.02 57.03 10.9K
12:55 57.02 57.03 57.02 57.03 65.8K
12:56 57.03 57.03 57.02 57.03 6.0K
12:57 57.03 57.03 57.03 57.03 4.2K
12:58 57.02 57.02 57.02 57.02 17.0K
12:59 57.02 57.02 57.02 57.02 6.7K
13:00 57.02 57.02 57.01 57.02 45.5K
13:01 57.02 57.02 57.01 57.02 10.1K
13:02 57.02 57.02 57.02 57.02 4.5K
13:03 57.03 57.03 57.03 57.03 73.6K
13:04 57.03 57.04 57.02 57.03 9.6K
13:05 57.04 57.04 57.03 57.04 26.8K
13:06 57.03 57.04 57.03 57.04 10.9K
13:07 57.03 57.04 57.03 57.04 8.7K
13:08 57.04 57.04 57.03 57.04 24.5K
13:09 57.04 57.04 57.04 57.04 6.7K
13:10 57.03 57.04 57.03 57.03 12.6K
13:11 57.04 57.04 57.03 57.04 3.2K
13:12 57.04 57.05 57.03 57.04 67.7K
13:13 57.05 57.05 57.03 57.03 34.6K
13:14 57.04 57.04 57.03 57.04 318.8K
13:15 57.03 57.04 57.03 57.03 18.5K
13:16 57.04 57.04 57.03 57.03 16.5K
13:17 57.04 57.04 57.03 57.04 5.8K
13:18 57.04 57.04 57.03 57.03 21.8K
13:19 57.03 57.05 57.03 57.04 63.5K
13:20 57.05 57.05 57.04 57.04 22.2K
13:21 57.03 57.04 57.03 57.04 28.3K
13:22 57.04 57.04 57.04 57.04 7.9K
13:23 57.04 57.05 57.03 57.05 37.0K
13:24 57.04 57.04 57.04 57.04 30.9K
13:25 57.04 57.05 57.04 57.04 11.1K
13:26 57.03 57.04 57.03 57.04 11.0K
13:27 57.04 57.04 57.04 57.04 5.2K
13:28 57.04 57.04 57.04 57.04 2.8K
13:29 57.04 57.04 57.03 57.04 33.3K
13:30 57.05 57.06 57.04 57.06 5.8K
13:31 57.06 57.06 57.05 57.06 5.9K
13:32 57.06 57.07 57.06 57.07 15.5K
13:33 57.06 57.07 57.06 57.07 7.5K
13:34 57.07 57.07 57.07 57.07 2.3K
13:35 57.07 57.07 57.05 57.05 21.2K
13:36 57.06 57.06 57.05 57.05 14.6K
13:37 57.06 57.06 57.06 57.06 4.3K
13:38 57.05 57.06 57.05 57.05 3.1K
13:39 57.06 57.06 57.05 57.06 18.5K
13:40 57.06 57.06 57.05 57.06 9.9K
13:41 57.06 57.06 57.04 57.05 7.7K
13:42 57.05 57.05 57.04 57.04 8.9K
13:43 57.05 57.05 57.05 57.05 3.7K
13:44 57.05 57.06 57.04 57.05 15.0K
13:45 57.05 57.05 57.04 57.05 11.5K
13:46 57.05 57.05 57.05 57.05 5.6K
13:47 57.05 57.05 57.05 57.05 3.8K
13:48 57.04 57.06 57.04 57.06 17.2K
13:49 57.05 57.06 57.05 57.05 2.4K
13:50 57.06 57.06 57.06 57.06 5.6K
13:51 57.05 57.07 57.05 57.06 20.5K
13:52 57.06 57.07 57.06 57.07 16.5K
13:53 57.07 57.07 57.06 57.07 24.3K
13:54 57.07 57.07 57.06 57.06 15.3K
13:55 57.07 57.07 57.06 57.07 14.2K
13:56 57.07 57.07 57.06 57.07 6.5K
13:57 57.07 57.07 57.06 57.07 6.7K
13:58 57.07 57.07 57.07 57.06 16.0K
13:59 57.07 57.07 57.05 57.06 11.7K
14:00 57.06 57.06 57.05 57.05 11.7K
14:01 57.05 57.05 57.04 57.05 3.7K
14:02 57.05 57.05 57.05 57.05 7.5K
14:03 57.05 57.06 57.05 57.06 9.3K
14:04 57.06 57.06 57.05 57.06 11.5K
14:05 57.06 57.06 57.05 57.06 11.7K
14:06 57.06 57.06 57.06 57.06 1.9K
14:07 57.06 57.06 57.05 57.06 4.8K
14:08 57.06 57.07 57.06 57.06 29.3K
14:09 57.06 57.07 57.06 57.06 24.9K
14:10 57.06 57.07 57.05 57.07 46.4K
14:11 57.07 57.07 57.07 57.07 5.6K
14:12 57.07 57.08 57.07 57.08 11.4K
14:13 57.08 57.08 57.07 57.08 4.1K
14:14 57.08 57.08 57.07 57.08 3.9K
14:15 57.08 57.08 57.08 57.08 8.7K
14:16 57.07 57.08 57.07 57.08 18.4K
14:17 57.07 57.08 57.07 57.08 3.0K
14:18 57.08 57.08 57.08 57.08 6.2K
14:19 57.08 57.09 57.08 57.09 34.0K
14:20 57.08 57.09 57.08 57.09 14.8K
14:21 57.09 57.09 57.09 57.09 11.9K
14:22 57.09 57.10 57.09 57.10 35.9K
14:23 57.10 57.10 57.09 57.09 16.0K
14:24 57.10 57.10 57.09 57.09 33.0K
14:25 57.09 57.09 57.08 57.09 30.4K
14:26 57.08 57.09 57.08 57.09 3.1K
14:27 57.09 57.10 57.08 57.10 17.6K
14:28 57.10 57.10 57.09 57.10 4.1K
14:29 57.10 57.10 57.09 57.09 7.4K
14:30 57.10 57.10 57.10 57.10 40.9K
14:31 57.11 57.11 57.10 57.11 10.7K
14:32 57.11 57.11 57.11 57.11 32.8K
14:33 57.11 57.11 57.11 57.11 12.9K
14:34 57.11 57.11 57.10 57.11 160.2K
14:35 57.11 57.11 57.10 57.11 13.6K
14:36 57.11 57.11 57.10 57.11 20.9K
14:37 57.11 57.11 57.10 57.11 15.8K
14:38 57.10 57.11 57.10 57.11 3.4K
14:39 57.11 57.12 57.10 57.11 34.1K
14:40 57.10 57.11 57.10 57.11 5.1K
14:41 57.11 57.11 57.10 57.11 27.2K
14:42 57.11 57.12 57.10 57.12 8.8K
14:43 57.12 57.12 57.11 57.12 31.6K
14:44 57.12 57.12 57.11 57.12 2.9K
14:45 57.12 57.12 57.11 57.12 9.1K
14:46 57.12 57.12 57.11 57.12 13.5K
14:47 57.11 57.12 57.11 57.12 23.6K
14:48 57.12 57.12 57.11 57.11 4.0K
14:49 57.12 57.13 57.11 57.12 48.7K
14:50 57.12 57.12 57.11 57.11 25.6K
14:51 57.11 57.11 57.10 57.10 4.9K
14:52 57.11 57.12 57.10 57.12 40.7K
14:53 57.11 57.12 57.10 57.11 31.5K
14:54 57.11 57.11 57.11 57.11 7.7K
14:55 57.10 57.11 57.10 57.11 10.8K
14:56 57.11 57.11 57.09 57.10 27.2K
14:57 57.10 57.11 57.10 57.11 30.5K
14:58 57.11 57.11 57.09 57.10 54.1K
14:59 57.10 57.11 57.10 57.11 2.1K
15:00 57.11 57.11 57.10 57.11 12.4K
15:01 57.11 57.11 57.10 57.11 21.6K
15:02 57.10 57.11 57.10 57.11 33.1K
15:03 57.11 57.11 57.10 57.11 9.5K
15:04 57.11 57.11 57.10 57.11 33.6K
15:05 57.11 57.11 57.10 57.10 54.5K
15:06 57.10 57.11 57.10 57.11 19.5K
15:07 57.11 57.11 57.10 57.11 13.9K
15:08 57.11 57.11 57.10 57.11 11.7K
15:09 57.11 57.11 57.11 57.11 12.8K
15:10 57.11 57.12 57.10 57.12 26.7K
15:11 57.12 57.12 57.11 57.12 20.8K
15:12 57.11 57.12 57.10 57.12 54.2K
15:13 57.12 57.12 57.11 57.12 24.7K
15:14 57.12 57.12 57.11 57.11 8.3K
15:15 57.12 57.12 57.10 57.11 21.6K
15:16 57.11 57.11 57.10 57.11 4.8K
15:17 57.11 57.11 57.11 57.11 26.5K
15:18 57.11 57.11 57.11 57.11 90.5K
15:19 57.11 57.11 57.11 57.11 51.2K
15:20 57.10 57.11 57.10 57.11 15.6K
15:21 57.11 57.11 57.10 57.11 11.7K
15:22 57.10 57.11 57.10 57.11 8.2K
15:23 57.11 57.11 57.10 57.11 8.4K
15:24 57.11 57.11 57.09 57.10 60.4K
15:25 57.10 57.10 57.09 57.10 7.0K
15:26 57.09 57.10 57.08 57.09 16.1K
15:27 57.08 57.09 57.08 57.08 183.6K
15:28 57.08 57.08 57.07 57.08 14.7K
15:29 57.07 57.08 57.07 57.08 8.4K
15:30 57.08 57.08 57.07 57.08 11.3K
15:31 57.07 57.08 57.07 57.08 10.3K
15:32 57.07 57.09 57.07 57.09 26.9K
15:33 57.09 57.09 57.08 57.09 15.2K
15:34 57.08 57.09 57.08 57.08 19.9K
15:35 57.09 57.09 57.09 57.09 20.4K
15:36 57.09 57.09 57.09 57.08 12.1K
15:37 57.08 57.08 57.07 57.08 24.2K
15:38 57.08 57.08 57.07 57.08 77.0K
15:39 57.08 57.08 57.07 57.07 12.2K
15:40 57.08 57.08 57.07 57.08 14.7K
15:41 57.08 57.08 57.08 57.08 13.9K
15:42 57.08 57.08 57.07 57.07 18.5K
15:43 57.07 57.08 57.07 57.08 27.3K
15:44 57.07 57.09 57.07 57.09 8.9K
15:45 57.09 57.09 57.09 57.09 32.6K
15:46 57.09 57.10 57.08 57.10 24.3K
15:47 57.09 57.10 57.09 57.10 12.1K
15:48 57.10 57.10 57.10 57.10 7.2K
15:49 57.10 57.10 57.10 57.10 23.2K
15:50 57.11 57.11 57.10 57.10 90.0K
15:51 57.10 57.12 57.10 57.11 48.5K
15:52 57.12 57.12 57.11 57.11 10.8K
15:53 57.12 57.13 57.11 57.13 8.4K
15:54 57.12 57.13 57.11 57.12 38.9K
15:55 57.11 57.14 57.11 57.14 18.0K
15:56 57.13 57.14 57.13 57.14 4.7K
15:57 57.13 57.15 57.13 57.15 9.2K
15:58 57.15 57.16 57.15 57.16 41.6K
15:59 57.16 57.16 57.14 57.15 377.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available