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 56.80 56.82 56.80 56.81 350.0K
09:31 56.80 56.81 56.78 56.78 23.6K
09:32 56.79 56.80 56.76 56.80 23.2K
09:33 56.80 56.81 56.79 56.80 33.3K
09:34 56.80 56.81 56.79 56.80 40.6K
09:35 56.80 56.82 56.80 56.81 25.7K
09:36 56.80 56.80 56.79 56.80 5.5K
09:37 56.80 56.81 56.80 56.81 26.8K
09:38 56.81 56.82 56.80 56.81 9.2K
09:39 56.81 56.83 56.81 56.83 10.3K
09:40 56.82 56.84 56.81 56.83 16.4K
09:41 56.84 56.84 56.83 56.84 3.9K
09:42 56.84 56.84 56.84 56.84 4.0K
09:43 56.84 56.84 56.83 56.84 5.9K
09:44 56.84 56.84 56.83 56.84 21.5K
09:45 56.84 56.84 56.82 56.83 16.8K
09:46 56.84 56.84 56.83 56.84 14.6K
09:47 56.84 56.84 56.83 56.83 9.3K
09:48 56.84 56.88 56.83 56.88 38.7K
09:49 56.88 56.89 56.88 56.89 9.3K
09:50 56.89 56.90 56.88 56.89 46.7K
09:51 56.90 56.90 56.89 56.90 5.6K
09:52 56.90 56.90 56.88 56.88 45.4K
09:53 56.88 56.89 56.88 56.89 19.8K
09:54 56.89 56.90 56.89 56.89 15.1K
09:55 56.89 56.89 56.88 56.89 28.2K
09:56 56.89 56.89 56.88 56.89 42.1K
09:57 56.89 56.90 56.89 56.90 15.9K
09:58 56.90 56.90 56.90 56.90 15.9K
09:59 56.90 56.90 56.88 56.89 15.2K
10:00 56.89 56.90 56.89 56.89 28.8K
10:01 56.89 56.90 56.88 56.90 59.5K
10:02 56.89 56.89 56.87 56.87 6.5K
10:03 56.87 56.88 56.87 56.88 21.6K
10:04 56.88 56.89 56.87 56.89 32.9K
10:05 56.89 56.89 56.88 56.88 25.3K
10:06 56.87 56.88 56.87 56.88 44.4K
10:07 56.89 56.89 56.87 56.87 95.6K
10:08 56.88 56.88 56.87 56.87 23.7K
10:09 56.88 56.88 56.87 56.88 38.1K
10:10 56.89 56.89 56.88 56.88 38.8K
10:11 56.88 56.88 56.87 56.88 32.5K
10:12 56.88 56.89 56.88 56.89 32.4K
10:13 56.88 56.88 56.87 56.87 22.1K
10:14 56.87 56.87 56.86 56.86 165.1K
10:15 56.87 56.87 56.85 56.86 58.0K
10:16 56.86 56.87 56.86 56.86 31.0K
10:17 56.86 56.86 56.85 56.85 10.0K
10:18 56.84 56.86 56.84 56.86 42.9K
10:19 56.86 56.86 56.85 56.85 129.3K
10:20 56.86 56.86 56.84 56.85 29.2K
10:21 56.84 56.84 56.84 56.84 9.2K
10:22 56.84 56.84 56.83 56.84 22.4K
10:23 56.85 56.85 56.84 56.84 7.3K
10:24 56.83 56.84 56.83 56.84 27.8K
10:25 56.84 56.84 56.83 56.84 5.4K
10:26 56.84 56.84 56.83 56.83 87.2K
10:27 56.82 56.84 56.82 56.84 26.5K
10:28 56.84 56.84 56.81 56.82 53.0K
10:29 56.82 56.83 56.82 56.83 27.5K
10:30 56.83 56.85 56.83 56.85 19.2K
10:31 56.84 56.84 56.83 56.84 32.4K
10:32 56.83 56.83 56.81 56.81 7.4K
10:33 56.82 56.82 56.81 56.81 6.0K
10:34 56.82 56.82 56.81 56.81 24.0K
10:35 56.81 56.82 56.81 56.82 36.4K
10:36 56.82 56.82 56.81 56.80 12.5K
10:37 56.80 56.80 56.79 56.79 35.9K
10:38 56.80 56.81 56.80 56.81 10.1K
10:39 56.82 56.83 56.82 56.83 19.3K
10:40 56.82 56.83 56.81 56.83 22.4K
10:41 56.83 56.84 56.83 56.83 33.1K
10:42 56.85 56.86 56.84 56.86 25.9K
10:43 56.86 56.86 56.84 56.85 16.8K
10:44 56.85 56.86 56.85 56.85 46.3K
10:45 56.86 56.88 56.85 56.88 53.0K
10:46 56.88 56.88 56.88 56.88 6.2K
10:47 56.87 56.88 56.87 56.87 47.3K
10:48 56.87 56.87 56.87 56.87 40.7K
10:49 56.87 56.87 56.85 56.86 21.7K
10:50 56.86 56.87 56.84 56.85 12.2K
10:51 56.84 56.85 56.84 56.85 59.0K
10:52 56.85 56.85 56.82 56.83 17.2K
10:53 56.83 56.83 56.81 56.83 67.1K
10:54 56.83 56.83 56.81 56.83 26.2K
10:55 56.83 56.83 56.82 56.83 3.2K
10:56 56.83 56.84 56.83 56.83 73.8K
10:57 56.83 56.83 56.81 56.82 20.8K
10:58 56.82 56.83 56.82 56.82 11.6K
10:59 56.82 56.83 56.82 56.83 13.2K
11:00 56.83 56.84 56.83 56.82 40.0K
11:01 56.83 56.83 56.82 56.83 21.8K
11:02 56.83 56.84 56.82 56.83 12.8K
11:03 56.83 56.83 56.82 56.82 30.6K
11:04 56.82 56.83 56.81 56.83 62.0K
11:05 56.83 56.83 56.80 56.82 39.9K
11:06 56.80 56.81 56.80 56.81 5.4K
11:07 56.81 56.82 56.81 56.82 67.1K
11:08 56.82 56.82 56.80 56.80 39.1K
11:09 56.82 56.82 56.81 56.81 7.5K
11:10 56.82 56.83 56.81 56.81 124.5K
11:11 56.81 56.83 56.81 56.82 101.8K
11:12 56.82 56.83 56.82 56.83 32.9K
11:13 56.82 56.83 56.81 56.83 87.3K
11:14 56.83 56.83 56.82 56.83 53.2K
11:15 56.83 56.83 56.82 56.83 5.6K
11:16 56.82 56.82 56.81 56.81 27.2K
11:17 56.81 56.82 56.80 56.80 25.4K
11:18 56.81 56.81 56.80 56.80 21.9K
11:19 56.80 56.80 56.79 56.80 6.9K
11:20 56.80 56.80 56.79 56.80 202.3K
11:21 56.79 56.80 56.79 56.79 163.6K
11:22 56.79 56.79 56.78 56.79 19.2K
11:23 56.78 56.81 56.78 56.81 35.3K
11:24 56.81 56.81 56.80 56.81 21.3K
11:25 56.80 56.81 56.80 56.81 26.9K
11:26 56.81 56.82 56.80 56.82 94.8K
11:27 56.82 56.82 56.82 56.82 24.3K
11:28 56.81 56.83 56.81 56.83 59.7K
11:29 56.83 56.84 56.82 56.83 40.0K
11:30 56.83 56.84 56.83 56.83 85.6K
11:31 56.83 56.86 56.83 56.86 35.4K
11:32 56.86 56.86 56.85 56.85 14.7K
11:33 56.85 56.86 56.85 56.85 9.8K
11:34 56.85 56.85 56.83 56.85 56.2K
11:35 56.85 56.86 56.85 56.85 26.8K
11:36 56.85 56.85 56.84 56.85 24.2K
11:37 56.85 56.86 56.85 56.86 11.0K
11:38 56.86 56.86 56.85 56.86 42.0K
11:39 56.85 56.88 56.85 56.88 31.5K
11:40 56.88 56.88 56.86 56.86 36.7K
11:41 56.85 56.86 56.85 56.85 56.2K
11:42 56.85 56.85 56.85 56.85 26.2K
11:43 56.85 56.85 56.84 56.85 9.0K
11:44 56.84 56.84 56.83 56.83 2.7K
11:45 56.83 56.84 56.83 56.83 9.6K
11:46 56.84 56.84 56.81 56.81 50.1K
11:47 56.81 56.81 56.80 56.81 15.6K
11:48 56.81 56.81 56.79 56.80 21.5K
11:49 56.80 56.80 56.79 56.80 28.7K
11:50 56.80 56.80 56.80 56.79 7.9K
11:51 56.80 56.80 56.79 56.80 16.0K
11:52 56.79 56.80 56.78 56.79 26.5K
11:53 56.79 56.80 56.79 56.80 104.0K
11:54 56.80 56.82 56.80 56.82 28.6K
11:55 56.82 56.83 56.82 56.83 24.5K
11:56 56.83 56.83 56.82 56.82 14.1K
11:57 56.82 56.85 56.82 56.85 48.9K
11:58 56.85 56.85 56.84 56.85 14.7K
11:59 56.85 56.85 56.83 56.84 5.8K
12:00 56.84 56.85 56.83 56.84 30.1K
12:01 56.85 56.86 56.85 56.85 9.9K
12:02 56.85 56.86 56.85 56.86 7.4K
12:03 56.86 56.86 56.83 56.83 39.5K
12:04 56.84 56.85 56.83 56.85 22.2K
12:05 56.85 56.86 56.85 56.86 17.7K
12:06 56.85 56.86 56.85 56.86 24.9K
12:07 56.86 56.87 56.86 56.87 6.6K
12:08 56.87 56.87 56.87 56.87 4.1K
12:09 56.87 56.87 56.87 56.87 2.6K
12:10 56.86 56.86 56.86 56.86 38.4K
12:11 56.86 56.86 56.85 56.85 22.6K
12:12 56.84 56.85 56.83 56.85 47.6K
12:13 56.85 56.86 56.85 56.86 32.3K
12:14 56.86 56.86 56.85 56.86 5.0K
12:15 56.86 56.86 56.84 56.85 37.9K
12:16 56.85 56.85 56.85 56.85 22.5K
12:17 56.86 56.86 56.85 56.86 51.5K
12:18 56.86 56.87 56.86 56.87 150.6K
12:19 56.87 56.87 56.76 56.78 479.6K
12:20 56.78 56.79 56.69 56.70 164.3K
12:21 56.66 56.66 56.59 56.60 196.8K
12:22 56.60 56.65 56.59 56.65 100.0K
12:23 56.64 56.65 56.60 56.62 140.1K
12:24 56.61 56.62 56.58 56.60 31.4K
12:25 56.57 56.59 56.55 56.55 49.8K
12:26 56.57 56.61 56.57 56.61 29.4K
12:27 56.62 56.63 56.62 56.63 19.9K
12:28 56.63 56.63 56.61 56.61 48.8K
12:29 56.60 56.63 56.60 56.62 34.6K
12:30 56.61 56.64 56.61 56.63 27.0K
12:31 56.65 56.65 56.62 56.62 72.4K
12:32 56.62 56.62 56.62 56.61 17.8K
12:33 56.61 56.62 56.61 56.62 9.0K
12:34 56.61 56.61 56.60 56.61 14.9K
12:35 56.61 56.62 56.60 56.60 29.5K
12:36 56.59 56.62 56.59 56.62 14.1K
12:37 56.61 56.61 56.61 56.61 3.5K
12:38 56.62 56.62 56.58 56.59 22.9K
12:39 56.58 56.59 56.57 56.58 26.4K
12:40 56.59 56.61 56.59 56.61 25.8K
12:41 56.61 56.61 56.60 56.61 43.4K
12:42 56.60 56.62 56.60 56.62 15.1K
12:43 56.61 56.61 56.57 56.57 27.5K
12:44 56.57 56.58 56.57 56.58 5.9K
12:45 56.58 56.58 56.58 56.58 28.8K
12:46 56.57 56.57 56.55 56.55 18.1K
12:47 56.55 56.56 56.54 56.55 20.7K
12:48 56.55 56.55 56.52 56.54 126.6K
12:49 56.55 56.56 56.53 56.55 10.4K
12:50 56.55 56.55 56.53 56.53 7.5K
12:51 56.53 56.56 56.53 56.56 32.7K
12:52 56.56 56.56 56.54 56.53 18.4K
12:53 56.54 56.54 56.53 56.53 25.9K
12:54 56.53 56.53 56.50 56.50 35.3K
12:55 56.49 56.50 56.48 56.48 81.8K
12:56 56.48 56.49 56.48 56.49 25.6K
12:57 56.49 56.49 56.47 56.49 22.5K
12:58 56.48 56.50 56.48 56.50 47.4K
12:59 56.50 56.50 56.48 56.48 48.3K
13:00 56.49 56.50 56.48 56.49 26.5K
13:01 56.50 56.50 56.48 56.48 4.8K
13:02 56.49 56.50 56.48 56.48 76.9K
13:03 56.48 56.48 56.47 56.46 11.1K
13:04 56.47 56.47 56.46 56.47 26.1K
13:05 56.48 56.48 56.47 56.47 7.8K
13:06 56.47 56.49 56.46 56.49 18.1K
13:07 56.50 56.50 56.49 56.49 35.0K
13:08 56.49 56.50 56.49 56.50 22.5K
13:09 56.52 56.52 56.51 56.51 18.8K
13:10 56.52 56.54 56.52 56.53 18.8K
13:11 56.54 56.55 56.53 56.53 23.2K
13:12 56.53 56.55 56.53 56.55 975.8K
13:13 56.55 56.56 56.55 56.55 20.4K
13:14 56.55 56.56 56.54 56.56 10.0K
13:15 56.57 56.57 56.56 56.56 21.6K
13:16 56.56 56.57 56.56 56.57 28.1K
13:17 56.57 56.57 56.56 56.56 4.4K
13:18 56.57 56.58 56.57 56.58 4.4K
13:19 56.59 56.59 56.57 56.57 8.7K
13:20 56.58 56.59 56.58 56.58 23.4K
13:21 56.60 56.60 56.58 56.58 38.3K
13:22 56.58 56.58 56.56 56.56 30.9K
13:23 56.56 56.57 56.55 56.56 5.7K
13:24 56.57 56.57 56.55 56.55 6.9K
13:25 56.55 56.56 56.54 56.55 5.1K
13:26 56.55 56.55 56.51 56.52 8.4K
13:27 56.51 56.53 56.51 56.52 23.3K
13:28 56.52 56.52 56.50 56.51 17.8K
13:29 56.51 56.52 56.50 56.51 23.3K
13:30 56.53 56.67 56.53 56.62 481.1K
13:31 56.62 56.62 56.59 56.60 9.6K
13:32 56.60 56.61 56.60 56.61 74.9K
13:33 56.60 56.60 56.57 56.59 137.3K
13:34 56.59 56.64 56.59 56.60 28.3K
13:35 56.59 56.60 56.57 56.57 18.2K
13:36 56.57 56.59 56.56 56.58 24.6K
13:37 56.57 56.58 56.57 56.57 10.9K
13:38 56.57 56.58 56.56 56.56 4.1K
13:39 56.55 56.57 56.55 56.57 20.4K
13:40 56.58 56.58 56.57 56.58 26.5K
13:41 56.58 56.59 56.58 56.59 23.4K
13:42 56.58 56.59 56.57 56.58 18.6K
13:43 56.55 56.55 56.54 56.55 41.3K
13:44 56.54 56.55 56.53 56.55 21.6K
13:45 56.55 56.56 56.54 56.55 16.2K
13:46 56.54 56.55 56.54 56.54 22.3K
13:47 56.54 56.54 56.53 56.54 5.6K
13:48 56.53 56.54 56.53 56.53 23.2K
13:49 56.54 56.56 56.54 56.54 25.4K
13:50 56.54 56.55 56.53 56.53 232.1K
13:51 56.53 56.54 56.51 56.54 9.6K
13:52 56.53 56.54 56.53 56.54 6.2K
13:53 56.53 56.53 56.52 56.53 20.9K
13:54 56.53 56.53 56.52 56.52 2.1K
13:55 56.53 56.53 56.51 56.53 18.1K
13:56 56.52 56.54 56.52 56.54 43.8K
13:57 56.54 56.55 56.54 56.54 24.9K
13:58 56.53 56.54 56.52 56.54 20.9K
13:59 56.53 56.54 56.53 56.54 8.7K
14:00 56.54 56.55 56.53 56.55 29.5K
14:01 56.55 56.55 56.54 56.55 76.8K
14:02 56.55 56.56 56.55 56.55 5.2K
14:03 56.55 56.56 56.55 56.56 9.7K
14:04 56.56 56.56 56.56 56.56 3.0K
14:05 56.56 56.56 56.55 56.55 45.3K
14:06 56.55 56.55 56.54 56.55 21.9K
14:07 56.56 56.58 56.55 56.58 19.4K
14:08 56.59 56.60 56.59 56.59 20.8K
14:09 56.59 56.59 56.58 56.59 3.7K
14:10 56.59 56.59 56.58 56.58 18.5K
14:11 56.58 56.58 56.57 56.57 46.1K
14:12 56.57 56.57 56.55 56.55 5.3K
14:13 56.55 56.55 56.54 56.54 53.9K
14:14 56.54 56.54 56.52 56.53 58.4K
14:15 56.52 56.53 56.51 56.51 14.1K
14:16 56.50 56.50 56.46 56.48 74.9K
14:17 56.49 56.49 56.46 56.46 31.4K
14:18 56.47 56.47 56.44 56.44 19.3K
14:19 56.45 56.45 56.42 56.43 13.9K
14:20 56.43 56.44 56.41 56.41 16.6K
14:21 56.40 56.40 56.39 56.39 12.7K
14:22 56.39 56.39 56.38 56.39 22.6K
14:23 56.41 56.41 56.38 56.39 33.2K
14:24 56.38 56.42 56.38 56.42 49.4K
14:25 56.42 56.44 56.42 56.44 32.5K
14:26 56.44 56.44 56.43 56.42 14.5K
14:27 56.43 56.43 56.39 56.39 20.6K
14:28 56.39 56.40 56.39 56.39 36.3K
14:29 56.39 56.39 56.38 56.39 44.5K
14:30 56.38 56.39 56.37 56.39 18.9K
14:31 56.38 56.39 56.37 56.38 34.3K
14:32 56.38 56.38 56.38 56.38 12.9K
14:33 56.38 56.38 56.38 56.38 15.0K
14:34 56.39 56.39 56.37 56.39 36.8K
14:35 56.39 56.40 56.38 56.40 17.0K
14:36 56.40 56.42 56.40 56.42 14.7K
14:37 56.42 56.44 56.42 56.44 28.4K
14:38 56.45 56.45 56.45 56.44 11.2K
14:39 56.45 56.46 56.44 56.46 54.6K
14:40 56.46 56.47 56.45 56.47 19.2K
14:41 56.47 56.48 56.47 56.48 13.1K
14:42 56.48 56.51 56.48 56.51 36.7K
14:43 56.51 56.51 56.50 56.50 12.2K
14:44 56.52 56.52 56.51 56.52 32.4K
14:45 56.52 56.53 56.52 56.53 18.4K
14:46 56.53 56.53 56.51 56.52 51.8K
14:47 56.51 56.52 56.51 56.52 11.7K
14:48 56.52 56.53 56.51 56.53 30.6K
14:49 56.54 56.54 56.53 56.53 7.8K
14:50 56.54 56.55 56.54 56.54 19.4K
14:51 56.55 56.55 56.54 56.55 18.7K
14:52 56.55 56.55 56.54 56.55 98.4K
14:53 56.56 56.56 56.54 56.54 14.2K
14:54 56.54 56.55 56.54 56.55 6.8K
14:55 56.55 56.56 56.54 56.56 19.1K
14:56 56.56 56.57 56.56 56.57 11.6K
14:57 56.57 56.58 56.57 56.57 7.0K
14:58 56.57 56.58 56.57 56.57 9.0K
14:59 56.58 56.58 56.57 56.57 20.3K
15:00 56.58 56.58 56.57 56.57 39.0K
15:01 56.58 56.59 56.58 56.58 23.7K
15:02 56.58 56.58 56.57 56.57 31.1K
15:03 56.57 56.58 56.57 56.58 248.8K
15:04 56.57 56.58 56.56 56.56 11.8K
15:05 56.57 56.57 56.55 56.56 20.9K
15:06 56.55 56.56 56.55 56.56 24.6K
15:07 56.56 56.56 56.55 56.55 14.5K
15:08 56.55 56.55 56.54 56.55 49.2K
15:09 56.55 56.55 56.54 56.54 53.7K
15:10 56.55 56.56 56.55 56.56 58.6K
15:11 56.56 56.57 56.56 56.57 15.4K
15:12 56.57 56.58 56.57 56.58 15.0K
15:13 56.58 56.58 56.57 56.58 35.5K
15:14 56.58 56.59 56.56 56.56 13.2K
15:15 56.57 56.58 56.57 56.58 10.4K
15:16 56.58 56.58 56.56 56.57 7.2K
15:17 56.57 56.58 56.57 56.58 15.3K
15:18 56.58 56.58 56.58 56.57 14.2K
15:19 56.58 56.58 56.56 56.57 13.4K
15:20 56.56 56.57 56.56 56.56 22.0K
15:21 56.55 56.58 56.55 56.57 20.1K
15:22 56.57 56.58 56.56 56.57 76.3K
15:23 56.57 56.57 56.56 56.56 19.2K
15:24 56.56 56.57 56.56 56.56 7.3K
15:25 56.56 56.56 56.54 56.55 26.4K
15:26 56.54 56.56 56.54 56.55 60.7K
15:27 56.56 56.56 56.54 56.55 45.6K
15:28 56.55 56.55 56.54 56.54 8.3K
15:29 56.55 56.55 56.54 56.54 7.7K
15:30 56.55 56.56 56.54 56.54 22.1K
15:31 56.55 56.55 56.53 56.53 24.4K
15:32 56.54 56.56 56.54 56.56 27.5K
15:33 56.56 56.56 56.55 56.56 9.4K
15:34 56.56 56.56 56.55 56.56 10.2K
15:35 56.56 56.56 56.55 56.55 14.7K
15:36 56.56 56.57 56.56 56.56 14.5K
15:37 56.57 56.57 56.55 56.57 19.8K
15:38 56.57 56.57 56.55 56.56 4.8K
15:39 56.55 56.56 56.55 56.55 12.8K
15:40 56.56 56.56 56.56 56.56 8.9K
15:41 56.55 56.56 56.53 56.54 24.4K
15:42 56.54 56.55 56.52 56.52 17.2K
15:43 56.52 56.53 56.52 56.52 21.9K
15:44 56.54 56.54 56.53 56.53 32.5K
15:45 56.54 56.54 56.53 56.53 39.3K
15:46 56.54 56.54 56.52 56.53 38.1K
15:47 56.53 56.53 56.51 56.51 17.9K
15:48 56.52 56.52 56.51 56.52 7.7K
15:49 56.52 56.53 56.52 56.53 15.2K
15:50 56.54 56.54 56.52 56.53 94.6K
15:51 56.53 56.53 56.52 56.52 22.5K
15:52 56.53 56.54 56.53 56.53 51.8K
15:53 56.53 56.53 56.51 56.51 25.3K
15:54 56.52 56.53 56.51 56.51 47.4K
15:55 56.52 56.52 56.51 56.52 44.2K
15:56 56.52 56.52 56.51 56.51 67.8K
15:57 56.52 56.52 56.50 56.51 219.7K
15:58 56.51 56.52 56.50 56.51 57.1K
15:59 56.52 56.53 56.51 56.51 1,297.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available