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 57.15 57.15 57.11 57.13 148.5K
09:31 57.12 57.12 57.10 57.12 17.3K
09:32 57.11 57.14 57.11 57.13 25.0K
09:33 57.12 57.14 57.12 57.14 30.0K
09:34 57.14 57.15 57.13 57.14 8.1K
09:35 57.15 57.15 57.13 57.14 14.4K
09:36 57.13 57.16 57.13 57.16 23.1K
09:37 57.15 57.17 57.15 57.17 9.6K
09:38 57.16 57.19 57.16 57.18 19.1K
09:39 57.19 57.20 57.18 57.20 11.0K
09:40 57.20 57.22 57.20 57.21 13.0K
09:41 57.21 57.23 57.20 57.23 15.2K
09:42 57.23 57.24 57.22 57.23 18.6K
09:43 57.22 57.22 57.21 57.22 10.1K
09:44 57.21 57.22 57.21 57.21 32.9K
09:45 57.22 57.23 57.22 57.23 3.6K
09:46 57.23 57.23 57.20 57.22 14.6K
09:47 57.22 57.23 57.22 57.22 2.3K
09:48 57.23 57.24 57.23 57.24 5.7K
09:49 57.23 57.23 57.22 57.22 7.6K
09:50 57.22 57.22 57.20 57.20 14.7K
09:51 57.21 57.23 57.21 57.22 125.3K
09:52 57.23 57.24 57.23 57.24 0.9K
09:53 57.24 57.25 57.23 57.25 15.0K
09:54 57.25 57.27 57.24 57.25 19.4K
09:55 57.26 57.27 57.26 57.27 4.2K
09:56 57.26 57.27 57.26 57.26 9.7K
09:57 57.26 57.26 57.25 57.26 19.5K
09:58 57.26 57.26 57.24 57.24 8.6K
09:59 57.24 57.24 57.23 57.24 18.2K
10:00 57.24 57.30 57.24 57.30 35.2K
10:01 57.30 57.30 57.28 57.28 38.7K
10:02 57.29 57.31 57.28 57.30 93.9K
10:03 57.29 57.29 57.26 57.26 27.9K
10:04 57.26 57.26 57.25 57.26 9.7K
10:05 57.26 57.26 57.24 57.24 42.6K
10:06 57.24 57.27 57.24 57.26 67.4K
10:07 57.26 57.26 57.26 57.26 154.2K
10:08 57.27 57.28 57.27 57.27 18.4K
10:09 57.26 57.26 57.25 57.26 101.8K
10:10 57.26 57.26 57.24 57.25 18.9K
10:11 57.25 57.26 57.25 57.26 54.8K
10:12 57.26 57.26 57.24 57.25 42.1K
10:13 57.25 57.25 57.22 57.23 122.1K
10:14 57.23 57.23 57.21 57.21 29.9K
10:15 57.22 57.22 57.20 57.20 43.1K
10:16 57.20 57.20 57.17 57.18 81.6K
10:17 57.18 57.19 57.18 57.18 40.2K
10:18 57.18 57.18 57.17 57.18 52.3K
10:19 57.18 57.18 57.17 57.18 40.9K
10:20 57.18 57.18 57.17 57.18 28.0K
10:21 57.18 57.18 57.17 57.18 29.6K
10:22 57.17 57.18 57.16 57.17 34.3K
10:23 57.17 57.17 57.15 57.16 57.9K
10:24 57.16 57.17 57.15 57.16 46.9K
10:25 57.16 57.17 57.15 57.17 34.2K
10:26 57.16 57.16 57.15 57.16 56.9K
10:27 57.16 57.18 57.16 57.17 40.2K
10:28 57.17 57.19 57.17 57.18 71.2K
10:29 57.18 57.18 57.16 57.18 25.0K
10:30 57.18 57.19 57.18 57.19 19.9K
10:31 57.19 57.20 57.18 57.19 47.4K
10:32 57.19 57.19 57.16 57.16 36.8K
10:33 57.16 57.16 57.15 57.15 60.9K
10:34 57.16 57.17 57.16 57.17 4.8K
10:35 57.17 57.18 57.16 57.18 47.6K
10:36 57.18 57.18 57.17 57.17 7.1K
10:37 57.18 57.20 57.18 57.20 30.0K
10:38 57.20 57.21 57.20 57.21 8.0K
10:39 57.21 57.21 57.20 57.20 34.5K
10:40 57.20 57.20 57.18 57.18 23.2K
10:41 57.18 57.18 57.16 57.17 20.3K
10:42 57.18 57.18 57.16 57.16 17.0K
10:43 57.17 57.17 57.16 57.17 88.4K
10:44 57.17 57.18 57.16 57.18 28.8K
10:45 57.16 57.18 57.16 57.18 23.6K
10:46 57.18 57.19 57.16 57.16 29.3K
10:47 57.17 57.19 57.17 57.18 9.9K
10:48 57.19 57.19 57.18 57.19 14.3K
10:49 57.19 57.20 57.19 57.20 30.5K
10:50 57.18 57.19 57.18 57.18 7.6K
10:51 57.19 57.19 57.17 57.18 54.2K
10:52 57.17 57.18 57.17 57.17 20.2K
10:53 57.17 57.18 57.16 57.16 60.4K
10:54 57.16 57.18 57.16 57.17 27.1K
10:55 57.16 57.19 57.16 57.19 20.7K
10:56 57.19 57.19 57.16 57.16 54.8K
10:57 57.16 57.17 57.16 57.17 6.4K
10:58 57.17 57.17 57.16 57.17 11.4K
10:59 57.16 57.17 57.16 57.17 9.0K
11:00 57.17 57.18 57.17 57.18 9.2K
11:01 57.17 57.17 57.15 57.16 55.3K
11:02 57.15 57.16 57.15 57.15 29.5K
11:03 57.16 57.17 57.15 57.16 20.8K
11:04 57.16 57.16 57.14 57.16 16.8K
11:05 57.16 57.17 57.16 57.17 13.4K
11:06 57.16 57.18 57.16 57.18 24.5K
11:07 57.19 57.19 57.19 57.19 35.7K
11:08 57.20 57.20 57.18 57.18 27.2K
11:09 57.18 57.19 57.18 57.18 24.1K
11:10 57.17 57.19 57.17 57.18 23.0K
11:11 57.19 57.20 57.17 57.20 62.1K
11:12 57.20 57.21 57.19 57.21 19.6K
11:13 57.21 57.21 57.20 57.21 8.7K
11:14 57.21 57.23 57.21 57.23 44.0K
11:15 57.22 57.23 57.22 57.22 45.9K
11:16 57.22 57.22 57.20 57.21 34.6K
11:17 57.21 57.21 57.21 57.21 3.4K
11:18 57.20 57.22 57.20 57.22 11.7K
11:19 57.21 57.22 57.21 57.21 37.4K
11:20 57.21 57.22 57.20 57.22 23.5K
11:21 57.22 57.22 57.21 57.21 10.3K
11:22 57.22 57.22 57.21 57.21 17.6K
11:23 57.22 57.23 57.21 57.22 6.0K
11:24 57.21 57.23 57.21 57.23 14.4K
11:25 57.23 57.23 57.22 57.23 45.1K
11:26 57.23 57.23 57.22 57.22 11.9K
11:27 57.21 57.22 57.21 57.22 8.5K
11:28 57.22 57.24 57.22 57.24 31.2K
11:29 57.23 57.24 57.23 57.24 1.8K
11:30 57.25 57.26 57.25 57.26 35.7K
11:31 57.26 57.28 57.26 57.27 6.4K
11:32 57.28 57.28 57.27 57.27 40.5K
11:33 57.27 57.27 57.27 57.27 23.0K
11:34 57.27 57.27 57.27 57.27 5.8K
11:35 57.28 57.28 57.27 57.28 20.6K
11:36 57.28 57.29 57.27 57.29 21.8K
11:37 57.29 57.29 57.28 57.29 19.6K
11:38 57.29 57.29 57.28 57.29 5.4K
11:39 57.29 57.29 57.27 57.27 95.9K
11:40 57.30 57.30 57.29 57.29 60.6K
11:41 57.28 57.29 57.28 57.28 29.6K
11:42 57.29 57.30 57.29 57.30 25.6K
11:43 57.30 57.30 57.28 57.28 22.0K
11:44 57.27 57.29 57.27 57.29 24.0K
11:45 57.28 57.29 57.27 57.28 36.2K
11:46 57.28 57.28 57.27 57.28 22.9K
11:47 57.28 57.29 57.27 57.29 17.2K
11:48 57.29 57.29 57.28 57.28 6.5K
11:49 57.29 57.29 57.28 57.28 10.4K
11:50 57.28 57.28 57.26 57.27 14.8K
11:51 57.26 57.27 57.26 57.27 22.8K
11:52 57.27 57.27 57.26 57.26 13.7K
11:53 57.27 57.27 57.25 57.25 3.4K
11:54 57.26 57.26 57.25 57.26 32.7K
11:55 57.26 57.26 57.25 57.25 24.1K
11:56 57.25 57.25 57.24 57.24 14.5K
11:57 57.24 57.25 57.24 57.24 27.9K
11:58 57.24 57.25 57.24 57.24 15.6K
11:59 57.24 57.24 57.23 57.23 21.5K
12:00 57.25 57.25 57.24 57.25 6.4K
12:01 57.25 57.25 57.24 57.23 35.2K
12:02 57.24 57.24 57.23 57.23 24.9K
12:03 57.23 57.23 57.22 57.23 61.2K
12:04 57.23 57.23 57.21 57.21 15.2K
12:05 57.22 57.22 57.20 57.20 55.6K
12:06 57.21 57.21 57.20 57.21 47.3K
12:07 57.21 57.22 57.21 57.22 40.5K
12:08 57.22 57.22 57.21 57.21 24.3K
12:09 57.21 57.22 57.21 57.22 18.6K
12:10 57.21 57.22 57.21 57.22 30.2K
12:11 57.22 57.22 57.21 57.22 36.0K
12:12 57.22 57.23 57.21 57.23 18.8K
12:13 57.23 57.23 57.22 57.22 37.1K
12:14 57.22 57.23 57.22 57.23 7.0K
12:15 57.23 57.23 57.21 57.22 24.5K
12:16 57.20 57.21 57.20 57.21 14.9K
12:17 57.21 57.21 57.20 57.21 23.4K
12:18 57.20 57.21 57.20 57.21 32.5K
12:19 57.21 57.22 57.21 57.22 101.2K
12:20 57.21 57.21 57.20 57.20 28.9K
12:21 57.19 57.19 57.18 57.18 7.6K
12:22 57.19 57.19 57.18 57.19 5.5K
12:23 57.19 57.20 57.18 57.20 13.3K
12:24 57.20 57.20 57.19 57.20 7.6K
12:25 57.19 57.20 57.19 57.19 9.2K
12:26 57.20 57.20 57.18 57.19 14.9K
12:27 57.19 57.19 57.18 57.18 8.0K
12:28 57.19 57.19 57.18 57.19 20.7K
12:29 57.19 57.19 57.17 57.18 13.9K
12:30 57.18 57.18 57.15 57.16 31.1K
12:31 57.15 57.17 57.15 57.17 37.8K
12:32 57.17 57.18 57.17 57.17 4.9K
12:33 57.18 57.18 57.17 57.18 5.9K
12:34 57.17 57.19 57.17 57.19 8.8K
12:35 57.18 57.19 57.18 57.19 29.0K
12:36 57.19 57.20 57.18 57.20 17.1K
12:37 57.19 57.20 57.19 57.20 3.5K
12:38 57.20 57.20 57.20 57.20 16.1K
12:39 57.19 57.21 57.19 57.20 28.0K
12:40 57.21 57.21 57.19 57.20 33.7K
12:41 57.20 57.20 57.19 57.19 3.7K
12:42 57.20 57.21 57.20 57.21 17.9K
12:43 57.20 57.21 57.20 57.21 3.8K
12:44 57.22 57.22 57.22 57.22 31.1K
12:45 57.22 57.22 57.19 57.20 42.5K
12:46 57.21 57.21 57.19 57.19 12.9K
12:47 57.19 57.20 57.18 57.19 31.3K
12:48 57.18 57.20 57.18 57.19 9.0K
12:49 57.18 57.19 57.18 57.19 17.2K
12:50 57.19 57.20 57.17 57.18 47.3K
12:51 57.18 57.19 57.18 57.19 34.6K
12:52 57.18 57.18 57.17 57.17 32.1K
12:53 57.18 57.18 57.16 57.17 21.5K
12:54 57.18 57.19 57.17 57.19 16.4K
12:55 57.19 57.20 57.18 57.20 87.7K
12:56 57.20 57.22 57.19 57.22 401.3K
12:57 57.21 57.23 57.21 57.23 49.9K
12:58 57.23 57.23 57.23 57.23 75.6K
12:59 57.22 57.25 57.22 57.24 240.1K
13:00 57.24 57.24 57.24 57.24 604.2K
15:59 57.22 57.22 57.22 57.22 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available