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 56.99 56.99 56.96 56.96 130.0K
09:31 56.95 56.97 56.95 56.97 11.9K
09:32 56.96 56.96 56.93 56.93 17.0K
09:33 56.90 56.91 56.87 56.87 23.2K
09:34 56.86 56.87 56.83 56.85 18.2K
09:35 56.84 56.85 56.83 56.84 10.7K
09:36 56.83 56.83 56.81 56.81 45.6K
09:37 56.82 56.83 56.81 56.82 16.7K
09:38 56.82 56.82 56.80 56.81 10.0K
09:39 56.80 56.81 56.80 56.80 14.9K
09:40 56.74 56.75 56.74 56.75 57.7K
09:41 56.75 56.76 56.75 56.76 5.5K
09:42 56.76 56.76 56.74 56.74 37.1K
09:43 56.74 56.74 56.72 56.74 4.4K
09:44 56.73 56.75 56.73 56.74 23.0K
09:45 56.73 56.75 56.73 56.74 14.8K
09:46 56.73 56.73 56.70 56.72 26.0K
09:47 56.71 56.71 56.68 56.68 28.4K
09:48 56.70 56.72 56.70 56.70 67.3K
09:49 56.71 56.72 56.70 56.72 29.0K
09:50 56.72 56.73 56.70 56.73 55.6K
09:51 56.73 56.73 56.69 56.70 26.9K
09:52 56.69 56.69 56.69 56.69 14.4K
09:53 56.70 56.71 56.68 56.69 16.0K
09:54 56.68 56.68 56.66 56.66 107.2K
09:55 56.66 56.68 56.66 56.68 10.0K
09:56 56.68 56.69 56.67 56.67 15.7K
09:57 56.66 56.67 56.66 56.65 43.8K
09:58 56.65 56.65 56.65 56.65 44.7K
09:59 56.65 56.66 56.65 56.65 7.1K
10:00 56.65 56.66 56.63 56.64 43.3K
10:01 56.64 56.65 56.63 56.64 42.9K
10:02 56.63 56.65 56.62 56.63 108.0K
10:03 56.64 56.64 56.62 56.63 46.8K
10:04 56.62 56.62 56.61 56.61 51.9K
10:05 56.61 56.64 56.61 56.64 44.4K
10:06 56.64 56.68 56.64 56.67 177.6K
10:07 56.66 56.67 56.65 56.66 24.9K
10:08 56.65 56.65 56.61 56.64 76.2K
10:09 56.64 56.66 56.64 56.64 30.3K
10:10 56.65 56.65 56.63 56.64 21.9K
10:11 56.65 56.67 56.65 56.67 15.3K
10:12 56.66 56.67 56.66 56.66 41.2K
10:13 56.66 56.67 56.66 56.66 113.5K
10:14 56.67 56.67 56.66 56.67 49.2K
10:15 56.68 56.68 56.66 56.67 21.8K
10:16 56.66 56.66 56.65 56.66 27.6K
10:17 56.66 56.66 56.61 56.62 48.6K
10:18 56.62 56.63 56.62 56.63 3.2K
10:19 56.62 56.63 56.61 56.63 24.2K
10:20 56.62 56.62 56.60 56.60 99.8K
10:21 56.61 56.62 56.61 56.61 38.7K
10:22 56.61 56.61 56.60 56.60 32.5K
10:23 56.59 56.60 56.59 56.60 16.7K
10:24 56.60 56.60 56.59 56.59 22.9K
10:25 56.58 56.59 56.57 56.57 21.6K
10:26 56.56 56.56 56.55 56.56 83.6K
10:27 56.56 56.57 56.55 56.57 50.1K
10:28 56.57 56.58 56.57 56.57 14.4K
10:29 56.56 56.58 56.56 56.56 21.7K
10:30 56.56 56.56 56.55 56.55 69.0K
10:31 56.56 56.56 56.52 56.53 23.3K
10:32 56.51 56.53 56.51 56.53 62.0K
10:33 56.53 56.55 56.53 56.55 25.1K
10:34 56.54 56.55 56.54 56.55 4.0K
10:35 56.55 56.55 56.53 56.53 8.7K
10:36 56.53 56.53 56.52 56.52 9.4K
10:37 56.50 56.50 56.46 56.47 28.2K
10:38 56.47 56.50 56.47 56.50 23.3K
10:39 56.51 56.52 56.50 56.50 24.7K
10:40 56.49 56.51 56.49 56.50 10.8K
10:41 56.50 56.51 56.49 56.51 16.2K
10:42 56.51 56.51 56.50 56.51 6.6K
10:43 56.50 56.50 56.50 56.50 46.7K
10:44 56.50 56.51 56.50 56.51 19.8K
10:45 56.51 56.52 56.51 56.52 27.8K
10:46 56.51 56.51 56.50 56.50 17.4K
10:47 56.50 56.51 56.50 56.51 18.1K
10:48 56.50 56.50 56.49 56.49 29.1K
10:49 56.50 56.51 56.49 56.51 44.9K
10:50 56.51 56.51 56.48 56.48 16.9K
10:51 56.46 56.46 56.44 56.46 27.7K
10:52 56.46 56.47 56.45 56.46 32.4K
10:53 56.46 56.46 56.45 56.46 72.9K
10:54 56.46 56.46 56.44 56.45 45.2K
10:55 56.46 56.46 56.45 56.45 11.4K
10:56 56.46 56.46 56.43 56.43 27.6K
10:57 56.43 56.45 56.43 56.45 10.2K
10:58 56.44 56.45 56.43 56.44 13.1K
10:59 56.44 56.44 56.42 56.42 4.9K
11:00 56.43 56.44 56.43 56.43 20.0K
11:01 56.42 56.44 56.42 56.44 12.2K
11:02 56.43 56.45 56.43 56.45 37.4K
11:03 56.46 56.46 56.42 56.43 20.2K
11:04 56.43 56.44 56.43 56.43 4.3K
11:05 56.43 56.46 56.43 56.46 25.5K
11:06 56.45 56.46 56.45 56.46 6.6K
11:07 56.45 56.46 56.45 56.45 26.4K
11:08 56.45 56.48 56.45 56.48 7.2K
11:09 56.48 56.48 56.48 56.47 10.2K
11:10 56.46 56.48 56.45 56.45 8.0K
11:11 56.45 56.47 56.45 56.47 14.9K
11:12 56.47 56.47 56.45 56.45 15.7K
11:13 56.44 56.45 56.44 56.44 9.8K
11:14 56.44 56.44 56.43 56.43 4.9K
11:15 56.43 56.44 56.42 56.42 48.8K
11:16 56.42 56.42 56.41 56.41 172.8K
11:17 56.42 56.42 56.40 56.41 32.8K
11:18 56.42 56.42 56.42 56.42 1.1K
11:19 56.41 56.42 56.40 56.42 43.1K
11:20 56.41 56.42 56.41 56.41 25.1K
11:21 56.41 56.41 56.40 56.41 1.8K
11:22 56.41 56.42 56.41 56.42 8.3K
11:23 56.42 56.44 56.42 56.43 21.2K
11:24 56.43 56.43 56.42 56.42 30.4K
11:25 56.42 56.43 56.42 56.42 21.9K
11:26 56.42 56.43 56.41 56.42 21.7K
11:27 56.43 56.45 56.43 56.45 7.0K
11:28 56.45 56.45 56.43 56.43 18.6K
11:29 56.43 56.43 56.43 56.43 20.8K
11:30 56.42 56.42 56.42 56.42 3.1K
11:31 56.42 56.42 56.41 56.41 26.3K
11:32 56.40 56.40 56.38 56.39 19.9K
11:33 56.38 56.38 56.36 56.36 54.2K
11:34 56.36 56.37 56.36 56.36 7.1K
11:35 56.37 56.37 56.35 56.36 32.8K
11:36 56.36 56.37 56.35 56.37 14.8K
11:37 56.37 56.39 56.35 56.39 114.4K
11:38 56.38 56.39 56.37 56.38 21.5K
11:39 56.38 56.39 56.38 56.38 21.3K
11:40 56.40 56.41 56.40 56.41 25.2K
11:41 56.41 56.41 56.40 56.41 4.6K
11:42 56.41 56.43 56.41 56.43 25.3K
11:43 56.43 56.45 56.43 56.45 21.8K
11:44 56.45 56.45 56.44 56.44 29.4K
11:45 56.44 56.44 56.42 56.43 27.9K
11:46 56.44 56.45 56.44 56.44 13.1K
11:47 56.45 56.46 56.45 56.46 52.7K
11:48 56.47 56.49 56.47 56.49 9.1K
11:49 56.49 56.49 56.48 56.48 9.8K
11:50 56.48 56.49 56.47 56.48 9.8K
11:51 56.48 56.48 56.47 56.47 17.4K
11:52 56.48 56.48 56.45 56.46 47.1K
11:53 56.45 56.46 56.45 56.46 8.0K
11:54 56.47 56.47 56.47 56.47 27.6K
11:55 56.47 56.47 56.45 56.45 38.0K
11:56 56.44 56.45 56.44 56.44 11.2K
11:57 56.46 56.46 56.46 56.46 6.6K
11:58 56.47 56.47 56.47 56.47 19.7K
11:59 56.48 56.48 56.47 56.48 7.4K
12:00 56.48 56.50 56.48 56.50 8.1K
12:01 56.50 56.50 56.50 56.50 1.2K
12:02 56.49 56.50 56.48 56.48 30.5K
12:03 56.47 56.48 56.47 56.47 10.3K
12:04 56.48 56.49 56.48 56.48 3.7K
12:05 56.49 56.49 56.47 56.48 20.5K
12:06 56.48 56.49 56.48 56.47 21.2K
12:07 56.47 56.48 56.45 56.45 25.9K
12:08 56.46 56.46 56.44 56.44 9.4K
12:09 56.43 56.43 56.42 56.42 30.4K
12:10 56.40 56.41 56.40 56.41 22.9K
12:11 56.40 56.42 56.40 56.41 13.3K
12:12 56.40 56.40 56.39 56.39 15.4K
12:13 56.39 56.41 56.39 56.41 12.1K
12:14 56.40 56.41 56.40 56.40 15.9K
12:15 56.40 56.41 56.40 56.41 8.5K
12:16 56.42 56.44 56.42 56.44 14.1K
12:17 56.44 56.44 56.43 56.44 8.5K
12:18 56.44 56.44 56.44 56.44 6.2K
12:19 56.44 56.44 56.41 56.42 22.6K
12:20 56.43 56.43 56.42 56.42 10.1K
12:21 56.42 56.43 56.42 56.43 10.6K
12:22 56.43 56.44 56.43 56.44 12.3K
12:23 56.44 56.45 56.43 56.44 28.5K
12:24 56.43 56.43 56.42 56.42 5.1K
12:25 56.43 56.43 56.43 56.43 0.8K
12:26 56.41 56.41 56.41 56.41 8.8K
12:27 56.40 56.41 56.40 56.41 9.4K
12:28 56.41 56.41 56.40 56.41 5.0K
12:29 56.41 56.41 56.40 56.40 8.3K
12:30 56.40 56.41 56.40 56.40 14.1K
12:31 56.41 56.42 56.41 56.41 7.8K
12:32 56.41 56.43 56.40 56.41 13.4K
12:33 56.41 56.41 56.40 56.40 8.9K
12:34 56.40 56.41 56.40 56.40 6.1K
12:35 56.40 56.41 56.39 56.41 38.3K
12:36 56.40 56.41 56.39 56.40 13.3K
12:37 56.39 56.40 56.36 56.36 5.1K
12:38 56.37 56.38 56.37 56.38 52.1K
12:39 56.38 56.38 56.38 56.37 15.9K
12:40 56.38 56.38 56.37 56.38 10.0K
12:41 56.37 56.38 56.36 56.38 6.3K
12:42 56.37 56.40 56.37 56.38 41.8K
12:43 56.39 56.39 56.39 56.39 15.9K
12:44 56.38 56.39 56.38 56.39 13.2K
12:45 56.40 56.42 56.40 56.42 61.8K
12:46 56.41 56.43 56.41 56.41 25.5K
12:47 56.41 56.42 56.40 56.42 60.4K
12:48 56.42 56.42 56.40 56.41 24.0K
12:49 56.40 56.40 56.39 56.40 7.6K
12:50 56.39 56.40 56.39 56.40 1.9K
12:51 56.40 56.41 56.40 56.41 5.2K
12:52 56.41 56.41 56.41 56.41 36.8K
12:53 56.42 56.42 56.41 56.41 22.1K
12:54 56.39 56.40 56.38 56.38 19.2K
12:55 56.38 56.40 56.38 56.40 139.4K
12:56 56.40 56.40 56.36 56.36 103.4K
12:57 56.36 56.36 56.34 56.34 32.4K
12:58 56.35 56.36 56.34 56.35 11.3K
12:59 56.35 56.35 56.34 56.35 26.4K
13:00 56.34 56.38 56.34 56.37 48.8K
13:01 56.37 56.37 56.36 56.36 7.4K
13:02 56.37 56.37 56.36 56.37 21.7K
13:03 56.36 56.37 56.35 56.36 10.5K
13:04 56.37 56.38 56.36 56.37 52.5K
13:05 56.36 56.38 56.36 56.38 102.7K
13:06 56.38 56.38 56.37 56.37 20.8K
13:07 56.37 56.37 56.37 56.37 35.9K
13:08 56.37 56.38 56.37 56.38 18.9K
13:09 56.37 56.37 56.36 56.36 7.4K
13:10 56.37 56.38 56.37 56.38 4.4K
13:11 56.38 56.40 56.38 56.39 21.6K
13:12 56.38 56.40 56.38 56.39 12.7K
13:13 56.39 56.39 56.39 56.39 4.6K
13:14 56.39 56.39 56.38 56.38 25.4K
13:15 56.38 56.38 56.36 56.36 30.1K
13:16 56.36 56.36 56.34 56.35 6.0K
13:17 56.35 56.36 56.35 56.36 12.6K
13:18 56.37 56.37 56.36 56.36 15.6K
13:19 56.37 56.39 56.37 56.39 9.2K
13:20 56.38 56.39 56.38 56.39 14.5K
13:21 56.39 56.39 56.38 56.38 20.5K
13:22 56.38 56.39 56.38 56.39 12.9K
13:23 56.39 56.40 56.38 56.39 16.6K
13:24 56.40 56.41 56.39 56.40 22.0K
13:25 56.40 56.40 56.39 56.40 9.4K
13:26 56.39 56.40 56.38 56.38 11.0K
13:27 56.39 56.40 56.39 56.39 14.0K
13:28 56.39 56.40 56.39 56.39 5.7K
13:29 56.39 56.40 56.39 56.40 16.0K
13:30 56.40 56.40 56.39 56.40 19.3K
13:31 56.41 56.42 56.40 56.41 17.3K
13:32 56.41 56.41 56.40 56.41 16.8K
13:33 56.41 56.42 56.41 56.41 23.7K
13:34 56.42 56.42 56.41 56.41 5.4K
13:35 56.42 56.42 56.42 56.42 7.3K
13:36 56.42 56.42 56.42 56.42 7.3K
13:37 56.43 56.44 56.43 56.44 5.3K
13:38 56.43 56.43 56.42 56.43 17.8K
13:39 56.42 56.43 56.42 56.43 3.6K
13:40 56.43 56.43 56.42 56.42 15.7K
13:41 56.42 56.42 56.42 56.42 7.2K
13:42 56.42 56.42 56.42 56.41 6.5K
13:43 56.40 56.41 56.40 56.41 28.5K
13:44 56.40 56.41 56.40 56.40 17.1K
13:45 56.41 56.42 56.40 56.42 7.7K
13:46 56.42 56.42 56.41 56.41 10.4K
13:47 56.41 56.42 56.41 56.42 4.5K
13:48 56.41 56.41 56.40 56.40 7.0K
13:49 56.40 56.40 56.38 56.39 25.9K
13:50 56.39 56.39 56.39 56.39 6.5K
13:51 56.39 56.40 56.39 56.40 45.7K
13:52 56.40 56.41 56.40 56.41 2.8K
13:53 56.41 56.42 56.41 56.42 11.0K
13:54 56.41 56.42 56.40 56.42 11.3K
13:55 56.42 56.43 56.42 56.43 31.1K
13:56 56.43 56.43 56.42 56.43 3.3K
13:57 56.42 56.43 56.42 56.43 17.2K
13:58 56.43 56.44 56.43 56.44 9.8K
13:59 56.43 56.43 56.43 56.43 12.4K
14:00 56.44 56.44 56.42 56.42 7.1K
14:01 56.42 56.43 56.42 56.42 47.6K
14:02 56.44 56.44 56.43 56.43 23.0K
14:03 56.43 56.44 56.43 56.44 6.9K
14:04 56.44 56.45 56.43 56.43 26.1K
14:05 56.44 56.44 56.43 56.44 4.1K
14:06 56.44 56.45 56.44 56.45 10.7K
14:07 56.44 56.45 56.44 56.45 9.1K
14:08 56.45 56.46 56.44 56.46 20.1K
14:09 56.46 56.46 56.45 56.46 10.0K
14:10 56.47 56.47 56.46 56.47 49.0K
14:11 56.47 56.47 56.46 56.46 1.7K
14:12 56.47 56.48 56.46 56.48 2.9K
14:13 56.48 56.48 56.47 56.47 22.5K
14:14 56.47 56.47 56.46 56.46 6.0K
14:15 56.46 56.48 56.46 56.47 39.1K
14:16 56.47 56.47 56.46 56.47 7.7K
14:17 56.46 56.47 56.46 56.46 59.9K
14:18 56.47 56.47 56.46 56.46 21.5K
14:19 56.46 56.46 56.45 56.44 21.8K
14:20 56.45 56.46 56.45 56.46 18.9K
14:21 56.45 56.46 56.45 56.46 10.2K
14:22 56.46 56.47 56.45 56.46 19.1K
14:23 56.46 56.46 56.46 56.46 11.6K
14:24 56.46 56.46 56.46 56.46 12.0K
14:25 56.47 56.47 56.45 56.45 10.9K
14:26 56.45 56.46 56.44 56.46 20.9K
14:27 56.46 56.46 56.45 56.45 3.9K
14:28 56.45 56.45 56.44 56.45 8.5K
14:29 56.45 56.45 56.44 56.45 18.7K
14:30 56.45 56.46 56.45 56.45 36.0K
14:31 56.46 56.47 56.45 56.47 11.4K
14:32 56.47 56.47 56.46 56.47 14.1K
14:33 56.47 56.47 56.47 56.47 4.4K
14:34 56.47 56.47 56.46 56.47 7.6K
14:35 56.46 56.47 56.46 56.46 15.4K
14:36 56.46 56.46 56.45 56.45 7.6K
14:37 56.46 56.46 56.45 56.45 8.6K
14:38 56.47 56.47 56.46 56.46 13.4K
14:39 56.46 56.47 56.45 56.47 9.0K
14:40 56.47 56.47 56.45 56.45 17.1K
14:41 56.46 56.46 56.45 56.46 12.0K
14:42 56.46 56.46 56.45 56.45 15.6K
14:43 56.46 56.46 56.45 56.46 98.3K
14:44 56.46 56.46 56.46 56.46 56.9K
14:45 56.45 56.47 56.45 56.47 28.8K
14:46 56.47 56.47 56.46 56.47 40.9K
14:47 56.47 56.47 56.46 56.47 29.9K
14:48 56.47 56.48 56.46 56.46 36.6K
14:49 56.47 56.47 56.47 56.47 6.1K
14:50 56.47 56.48 56.47 56.47 30.2K
14:51 56.48 56.48 56.45 56.46 9.6K
14:52 56.45 56.46 56.44 56.45 21.7K
14:53 56.44 56.45 56.43 56.44 26.1K
14:54 56.44 56.44 56.43 56.43 10.8K
14:55 56.44 56.44 56.42 56.42 6.8K
14:56 56.42 56.42 56.41 56.42 44.4K
14:57 56.41 56.41 56.40 56.41 41.8K
14:58 56.41 56.42 56.40 56.41 27.1K
14:59 56.41 56.42 56.39 56.39 11.1K
15:00 56.38 56.40 56.38 56.39 22.2K
15:01 56.41 56.41 56.40 56.41 6.8K
15:02 56.41 56.43 56.41 56.43 24.0K
15:03 56.42 56.42 56.41 56.42 5.5K
15:04 56.42 56.42 56.41 56.42 33.7K
15:05 56.42 56.42 56.40 56.40 59.2K
15:06 56.40 56.40 56.39 56.39 10.6K
15:07 56.41 56.41 56.40 56.41 13.8K
15:08 56.40 56.42 56.40 56.40 10.5K
15:09 56.40 56.41 56.39 56.39 5.4K
15:10 56.40 56.41 56.40 56.40 15.0K
15:11 56.40 56.41 56.40 56.41 23.0K
15:12 56.42 56.42 56.41 56.41 10.6K
15:13 56.42 56.42 56.41 56.41 11.7K
15:14 56.40 56.41 56.40 56.41 10.8K
15:15 56.42 56.42 56.40 56.41 13.5K
15:16 56.41 56.41 56.40 56.41 8.2K
15:17 56.41 56.42 56.41 56.42 15.6K
15:18 56.41 56.42 56.41 56.42 3.5K
15:19 56.42 56.43 56.42 56.43 11.0K
15:20 56.42 56.43 56.41 56.42 16.8K
15:21 56.42 56.42 56.41 56.41 4.7K
15:22 56.41 56.42 56.40 56.42 43.2K
15:23 56.42 56.42 56.41 56.41 12.5K
15:24 56.41 56.41 56.40 56.40 14.7K
15:25 56.41 56.41 56.40 56.40 54.6K
15:26 56.40 56.41 56.39 56.39 22.7K
15:27 56.39 56.40 56.38 56.40 16.1K
15:28 56.39 56.40 56.39 56.39 24.0K
15:29 56.39 56.40 56.38 56.40 46.3K
15:30 56.40 56.41 56.40 56.41 30.5K
15:31 56.41 56.41 56.40 56.41 9.1K
15:32 56.41 56.41 56.40 56.41 40.3K
15:33 56.41 56.41 56.40 56.41 81.4K
15:34 56.41 56.41 56.40 56.40 55.7K
15:35 56.40 56.40 56.39 56.39 25.3K
15:36 56.40 56.41 56.39 56.40 19.6K
15:37 56.41 56.41 56.40 56.40 21.6K
15:38 56.41 56.42 56.41 56.42 13.6K
15:39 56.42 56.42 56.42 56.42 6.4K
15:40 56.42 56.43 56.42 56.42 19.6K
15:41 56.43 56.43 56.42 56.43 7.5K
15:42 56.44 56.44 56.43 56.44 15.0K
15:43 56.44 56.44 56.44 56.44 20.6K
15:44 56.43 56.44 56.42 56.43 41.8K
15:45 56.43 56.43 56.42 56.42 14.8K
15:46 56.42 56.42 56.42 56.42 41.1K
15:47 56.42 56.43 56.42 56.43 19.1K
15:48 56.42 56.43 56.42 56.42 6.5K
15:49 56.43 56.44 56.43 56.44 44.1K
15:50 56.44 56.44 56.41 56.41 59.6K
15:51 56.41 56.42 56.40 56.41 35.4K
15:52 56.41 56.42 56.41 56.42 71.8K
15:53 56.42 56.42 56.40 56.42 42.2K
15:54 56.41 56.41 56.40 56.40 33.7K
15:55 56.41 56.42 56.41 56.41 75.0K
15:56 56.40 56.40 56.39 56.40 25.7K
15:57 56.39 56.40 56.38 56.39 27.6K
15:58 56.39 56.39 56.37 56.38 20.6K
15:59 56.38 56.39 56.36 56.37 122.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available