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 56.37 56.37 56.32 56.33 142.0K
09:31 56.32 56.33 56.30 56.33 18.0K
09:32 56.33 56.35 56.33 56.33 16.9K
09:33 56.35 56.35 56.33 56.33 10.6K
09:34 56.32 56.34 56.31 56.32 5.8K
09:35 56.32 56.34 56.31 56.31 30.1K
09:36 56.32 56.33 56.31 56.32 4.9K
09:37 56.33 56.33 56.31 56.31 3.8K
09:38 56.31 56.31 56.30 56.31 5.3K
09:39 56.31 56.31 56.30 56.30 7.8K
09:40 56.30 56.30 56.28 56.29 9.9K
09:41 56.29 56.30 56.28 56.29 16.2K
09:42 56.30 56.32 56.29 56.30 11.6K
09:43 56.29 56.30 56.29 56.29 7.2K
09:44 56.29 56.29 56.29 56.29 10.7K
09:45 56.29 56.29 56.26 56.27 32.4K
09:46 56.27 56.28 56.26 56.26 7.9K
09:47 56.27 56.27 56.24 56.24 31.3K
09:48 56.25 56.26 56.21 56.21 34.8K
09:49 56.21 56.22 56.21 56.21 49.4K
09:50 56.20 56.20 56.18 56.18 8.5K
09:51 56.19 56.20 56.19 56.20 4.7K
09:52 56.19 56.22 56.19 56.22 12.9K
09:53 56.21 56.23 56.21 56.23 12.9K
09:54 56.24 56.24 56.22 56.23 14.7K
09:55 56.24 56.25 56.23 56.23 17.1K
09:56 56.24 56.26 56.24 56.24 10.3K
09:57 56.24 56.25 56.24 56.25 25.1K
09:58 56.24 56.26 56.24 56.25 6.4K
09:59 56.25 56.25 56.23 56.23 41.2K
10:00 56.24 56.25 56.23 56.24 75.9K
10:01 56.25 56.25 56.23 56.24 32.6K
10:02 56.24 56.24 56.24 56.24 120.4K
10:03 56.24 56.24 56.23 56.24 24.4K
10:04 56.25 56.26 56.24 56.26 26.7K
10:05 56.26 56.26 56.24 56.25 28.9K
10:06 56.24 56.26 56.24 56.25 25.0K
10:07 56.25 56.25 56.23 56.23 34.0K
10:08 56.22 56.24 56.22 56.23 43.7K
10:09 56.23 56.24 56.22 56.24 10.7K
10:10 56.25 56.25 56.24 56.24 27.7K
10:11 56.23 56.25 56.23 56.25 28.3K
10:12 56.25 56.25 56.23 56.25 18.4K
10:13 56.25 56.25 56.23 56.23 55.7K
10:14 56.24 56.24 56.21 56.21 78.5K
10:15 56.21 56.22 56.20 56.20 18.4K
10:16 56.20 56.21 56.20 56.20 25.2K
10:17 56.19 56.20 56.19 56.20 35.3K
10:18 56.21 56.21 56.21 56.21 13.5K
10:19 56.21 56.21 56.21 56.20 25.9K
10:20 56.20 56.22 56.20 56.21 31.3K
10:21 56.22 56.23 56.21 56.23 39.2K
10:22 56.23 56.24 56.23 56.23 14.7K
10:23 56.23 56.23 56.21 56.21 18.4K
10:24 56.21 56.22 56.21 56.22 32.5K
10:25 56.23 56.23 56.20 56.20 39.6K
10:26 56.21 56.22 56.20 56.22 29.8K
10:27 56.23 56.23 56.21 56.21 7.9K
10:28 56.22 56.22 56.20 56.22 13.4K
10:29 56.21 56.23 56.20 56.23 30.5K
10:30 56.22 56.24 56.22 56.23 27.8K
10:31 56.24 56.24 56.22 56.22 40.3K
10:32 56.22 56.22 56.21 56.22 3.6K
10:33 56.21 56.22 56.20 56.21 16.6K
10:34 56.21 56.22 56.21 56.21 14.6K
10:35 56.21 56.21 56.18 56.18 23.4K
10:36 56.18 56.20 56.18 56.19 60.7K
10:37 56.19 56.19 56.18 56.19 45.5K
10:38 56.19 56.20 56.19 56.19 23.4K
10:39 56.19 56.19 56.19 56.19 10.8K
10:40 56.19 56.20 56.19 56.20 10.2K
10:41 56.20 56.20 56.18 56.20 24.4K
10:42 56.19 56.21 56.19 56.21 10.0K
10:43 56.21 56.22 56.20 56.22 19.4K
10:44 56.22 56.23 56.21 56.23 7.9K
10:45 56.24 56.24 56.23 56.24 8.0K
10:46 56.23 56.24 56.23 56.24 14.7K
10:47 56.24 56.25 56.24 56.24 12.4K
10:48 56.25 56.26 56.24 56.24 20.8K
10:49 56.24 56.24 56.23 56.23 8.3K
10:50 56.24 56.25 56.24 56.25 40.7K
10:51 56.25 56.25 56.25 56.25 17.1K
10:52 56.25 56.26 56.25 56.26 4.8K
10:53 56.26 56.27 56.25 56.27 17.4K
10:54 56.24 56.25 56.21 56.23 885.3K
10:55 56.24 56.27 56.23 56.27 199.7K
10:56 56.27 56.34 56.27 56.32 115.6K
10:57 56.32 56.32 56.30 56.31 116.7K
10:58 56.27 56.27 56.24 56.25 22.9K
10:59 56.26 56.26 56.24 56.24 16.1K
11:00 56.25 56.28 56.25 56.28 59.4K
11:01 56.29 56.29 56.26 56.26 19.3K
11:02 56.27 56.29 56.26 56.29 37.5K
11:03 56.30 56.34 56.30 56.34 28.3K
11:04 56.38 56.38 56.34 56.35 23.4K
11:05 56.35 56.39 56.34 56.38 56.5K
11:06 56.37 56.37 56.35 56.35 18.2K
11:07 56.35 56.36 56.34 56.36 93.4K
11:08 56.35 56.38 56.35 56.37 26.2K
11:09 56.39 56.39 56.37 56.37 9.0K
11:10 56.37 56.42 56.37 56.42 26.1K
11:11 56.42 56.42 56.41 56.42 43.6K
11:12 56.41 56.42 56.41 56.41 29.0K
11:13 56.41 56.41 56.38 56.39 466.5K
11:14 56.41 56.41 56.40 56.41 39.0K
11:15 56.41 56.43 56.41 56.43 50.0K
11:16 56.43 56.45 56.38 56.40 746.9K
11:17 56.41 56.44 56.38 56.44 474.2K
11:18 56.46 56.47 56.43 56.43 259.5K
11:19 56.43 56.44 56.40 56.42 145.7K
11:20 56.42 56.47 56.41 56.45 139.9K
11:21 56.45 56.45 56.38 56.39 87.0K
11:22 56.38 56.41 56.38 56.41 83.8K
11:23 56.42 56.44 56.41 56.43 173.3K
11:24 56.42 56.43 56.39 56.39 44.9K
11:25 56.40 56.47 56.40 56.45 46.4K
11:26 56.46 56.50 56.45 56.47 56.5K
11:27 56.47 56.49 56.47 56.48 60.6K
11:28 56.47 56.50 56.46 56.50 66.4K
11:29 56.50 56.53 56.49 56.51 56.0K
11:30 56.50 56.53 56.46 56.53 446.4K
11:31 56.51 56.54 56.50 56.51 132.4K
11:32 56.51 56.51 56.48 56.49 159.2K
11:33 56.49 56.50 56.46 56.46 113.1K
11:34 56.47 56.48 56.44 56.44 94.2K
11:35 56.44 56.44 56.38 56.39 46.6K
11:36 56.38 56.40 56.38 56.40 58.0K
11:37 56.39 56.39 56.34 56.34 38.6K
11:38 56.33 56.36 56.32 56.36 74.1K
11:39 56.36 56.40 56.36 56.38 48.9K
11:40 56.39 56.46 56.39 56.43 30.7K
11:41 56.47 56.47 56.43 56.43 31.1K
11:42 56.48 56.48 56.43 56.44 44.4K
11:43 56.43 56.48 56.43 56.47 16.1K
11:44 56.47 56.49 56.46 56.46 15.2K
11:45 56.46 56.49 56.46 56.47 15.5K
11:46 56.47 56.47 56.41 56.43 125.2K
11:47 56.44 56.45 56.43 56.45 10.3K
11:48 56.42 56.43 56.39 56.42 15.9K
11:49 56.41 56.45 56.41 56.45 21.2K
11:50 56.45 56.48 56.45 56.46 13.8K
11:51 56.45 56.45 56.44 56.44 8.7K
11:52 56.41 56.41 56.39 56.39 73.8K
11:53 56.40 56.42 56.40 56.42 31.4K
11:54 56.44 56.45 56.43 56.43 49.4K
11:55 56.43 56.45 56.40 56.40 616.5K
11:56 56.40 56.43 56.40 56.41 194.4K
11:57 56.41 56.43 56.41 56.43 38.1K
11:58 56.43 56.43 56.40 56.42 71.6K
11:59 56.42 56.42 56.37 56.40 33.2K
12:00 56.40 56.40 56.37 56.37 31.8K
12:01 56.38 56.42 56.38 56.40 25.8K
12:02 56.38 56.38 56.32 56.33 68.3K
12:03 56.34 56.37 56.34 56.34 27.5K
12:04 56.36 56.38 56.36 56.36 20.8K
12:05 56.39 56.41 56.39 56.41 11.6K
12:06 56.42 56.44 56.39 56.43 40.6K
12:07 56.43 56.45 56.43 56.45 18.7K
12:08 56.45 56.46 56.41 56.41 40.4K
12:09 56.40 56.43 56.40 56.43 52.1K
12:10 56.45 56.45 56.41 56.40 25.1K
12:11 56.41 56.44 56.39 56.44 45.3K
12:12 56.46 56.46 56.44 56.44 15.9K
12:13 56.45 56.45 56.43 56.43 17.8K
12:14 56.42 56.45 56.42 56.44 28.9K
12:15 56.43 56.44 56.42 56.42 25.6K
12:16 56.42 56.43 56.42 56.42 8.9K
12:17 56.41 56.42 56.41 56.42 12.6K
12:18 56.43 56.43 56.41 56.41 45.5K
12:19 56.41 56.42 56.40 56.41 22.9K
12:20 56.41 56.41 56.37 56.37 20.0K
12:21 56.37 56.38 56.37 56.38 43.0K
12:22 56.36 56.39 56.36 56.39 22.0K
12:23 56.40 56.41 56.37 56.38 23.0K
12:24 56.39 56.41 56.38 56.40 14.5K
12:25 56.40 56.41 56.40 56.41 12.0K
12:26 56.40 56.40 56.39 56.40 11.7K
12:27 56.41 56.41 56.39 56.39 16.5K
12:28 56.41 56.42 56.41 56.41 7.8K
12:29 56.41 56.41 56.40 56.41 8.6K
12:30 56.40 56.41 56.40 56.41 11.4K
12:31 56.40 56.43 56.40 56.42 4.3K
12:32 56.41 56.42 56.41 56.42 4.1K
12:33 56.42 56.44 56.42 56.43 22.0K
12:34 56.43 56.43 56.40 56.40 20.8K
12:35 56.40 56.41 56.40 56.41 20.1K
12:36 56.42 56.42 56.41 56.41 9.6K
12:37 56.41 56.41 56.39 56.41 84.0K
12:38 56.41 56.43 56.41 56.43 4.3K
12:39 56.42 56.43 56.42 56.42 36.6K
12:40 56.43 56.44 56.42 56.42 60.1K
12:41 56.42 56.45 56.42 56.45 28.0K
12:42 56.43 56.44 56.43 56.44 12.2K
12:43 56.44 56.44 56.42 56.43 16.1K
12:44 56.43 56.43 56.42 56.43 5.9K
12:45 56.42 56.42 56.39 56.39 41.5K
12:46 56.41 56.41 56.38 56.40 57.4K
12:47 56.39 56.42 56.39 56.42 19.4K
12:48 56.43 56.43 56.42 56.43 7.8K
12:49 56.45 56.47 56.45 56.47 26.4K
12:50 56.47 56.49 56.47 56.48 12.4K
12:51 56.49 56.49 56.48 56.49 13.5K
12:52 56.49 56.49 56.48 56.49 4.2K
12:53 56.49 56.49 56.48 56.48 33.2K
12:54 56.49 56.51 56.49 56.49 55.5K
12:55 56.51 56.52 56.50 56.50 9.9K
12:56 56.49 56.50 56.49 56.49 3.6K
12:57 56.50 56.50 56.48 56.49 36.7K
12:58 56.50 56.50 56.50 56.50 4.2K
12:59 56.50 56.51 56.50 56.50 29.5K
13:00 56.52 56.52 56.51 56.52 30.2K
13:01 56.53 56.53 56.51 56.52 12.1K
13:02 56.52 56.52 56.51 56.51 12.5K
13:03 56.52 56.53 56.52 56.53 10.7K
13:04 56.54 56.54 56.53 56.53 33.7K
13:05 56.52 56.53 56.52 56.53 9.1K
13:06 56.53 56.54 56.52 56.53 15.5K
13:07 56.54 56.58 56.54 56.58 8.1K
13:08 56.58 56.61 56.58 56.60 55.7K
13:09 56.61 56.61 56.59 56.59 18.5K
13:10 56.59 56.60 56.59 56.60 5.6K
13:11 56.60 56.60 56.60 56.60 8.7K
13:12 56.59 56.62 56.59 56.62 33.9K
13:13 56.61 56.62 56.61 56.62 13.7K
13:14 56.62 56.62 56.61 56.61 3.0K
13:15 56.60 56.60 56.58 56.59 20.9K
13:16 56.58 56.59 56.58 56.58 6.5K
13:17 56.58 56.59 56.57 56.59 19.1K
13:18 56.59 56.59 56.59 56.58 9.8K
13:19 56.59 56.60 56.59 56.59 5.2K
13:20 56.60 56.60 56.59 56.60 28.0K
13:21 56.59 56.60 56.58 56.58 5.3K
13:22 56.58 56.58 56.57 56.57 14.9K
13:23 56.58 56.59 56.58 56.59 6.7K
13:24 56.59 56.59 56.57 56.59 14.0K
13:25 56.59 56.59 56.59 56.59 4.5K
13:26 56.58 56.59 56.58 56.59 3.8K
13:27 56.59 56.61 56.58 56.60 31.3K
13:28 56.59 56.59 56.58 56.58 15.4K
13:29 56.58 56.58 56.57 56.57 4.0K
13:30 56.56 56.58 56.56 56.58 15.4K
13:31 56.57 56.57 56.55 56.56 47.9K
13:32 56.56 56.56 56.56 56.56 4.9K
13:33 56.56 56.56 56.55 56.56 12.7K
13:34 56.55 56.55 56.54 56.55 18.1K
13:35 56.55 56.56 56.55 56.56 55.6K
13:36 56.57 56.57 56.57 56.57 1.8K
13:37 56.57 56.58 56.57 56.58 6.6K
13:38 56.57 56.59 56.57 56.59 38.1K
13:39 56.59 56.59 56.59 56.58 14.9K
13:40 56.58 56.58 56.57 56.57 11.4K
13:41 56.57 56.58 56.57 56.58 1.2K
13:42 56.57 56.57 56.56 56.57 74.0K
13:43 56.58 56.59 56.57 56.58 23.1K
13:44 56.58 56.58 56.58 56.58 5.1K
13:45 56.57 56.59 56.57 56.59 21.5K
13:46 56.58 56.60 56.58 56.60 9.5K
13:47 56.60 56.60 56.58 56.58 7.2K
13:48 56.59 56.62 56.59 56.62 22.4K
13:49 56.63 56.63 56.62 56.62 25.3K
13:50 56.63 56.63 56.61 56.61 5.2K
13:51 56.60 56.60 56.59 56.59 18.0K
13:52 56.60 56.60 56.58 56.58 3.8K
13:53 56.57 56.58 56.57 56.57 11.3K
13:54 56.58 56.58 56.57 56.58 4.4K
13:55 56.58 56.58 56.57 56.57 22.0K
13:56 56.58 56.58 56.56 56.56 13.7K
13:57 56.56 56.57 56.56 56.57 76.6K
13:58 56.56 56.57 56.56 56.57 2.1K
13:59 56.56 56.57 56.55 56.56 5.9K
14:00 56.56 56.57 56.54 56.56 10.2K
14:01 56.56 56.56 56.55 56.56 8.6K
14:02 56.57 56.57 56.56 56.56 15.5K
14:03 56.55 56.56 56.55 56.56 8.3K
14:04 56.56 56.56 56.56 56.56 19.6K
14:05 56.56 56.56 56.54 56.56 9.0K
14:06 56.56 56.57 56.56 56.56 14.8K
14:07 56.56 56.58 56.56 56.58 3.0K
14:08 56.57 56.59 56.57 56.57 10.5K
14:09 56.56 56.56 56.56 56.56 2.8K
14:10 56.56 56.57 56.55 56.55 11.2K
14:11 56.54 56.56 56.54 56.55 40.7K
14:12 56.56 56.56 56.56 56.56 2.6K
14:13 56.55 56.56 56.55 56.56 20.6K
14:14 56.56 56.57 56.55 56.57 26.4K
14:15 56.57 56.57 56.57 56.57 11.9K
14:16 56.57 56.58 56.57 56.58 11.1K
14:17 56.58 56.58 56.57 56.57 24.7K
14:18 56.57 56.57 56.55 56.55 28.2K
14:19 56.55 56.55 56.55 56.55 35.3K
14:20 56.55 56.55 56.54 56.54 7.4K
14:21 56.53 56.55 56.53 56.55 16.5K
14:22 56.56 56.57 56.56 56.55 6.4K
14:23 56.56 56.56 56.55 56.56 10.3K
14:24 56.55 56.56 56.55 56.56 3.3K
14:25 56.56 56.56 56.55 56.56 18.2K
14:26 56.56 56.56 56.54 56.54 15.0K
14:27 56.55 56.56 56.55 56.56 15.7K
14:28 56.56 56.56 56.56 56.55 3.0K
14:29 56.55 56.56 56.55 56.55 9.2K
14:30 56.55 56.57 56.55 56.57 41.9K
14:31 56.57 56.57 56.56 56.57 10.7K
14:32 56.56 56.57 56.56 56.57 18.2K
14:33 56.58 56.58 56.57 56.57 30.5K
14:34 56.57 56.57 56.56 56.57 2.4K
14:35 56.58 56.59 56.57 56.58 93.5K
14:36 56.58 56.60 56.58 56.59 6.5K
14:37 56.60 56.60 56.59 56.59 6.3K
14:38 56.58 56.59 56.58 56.59 24.9K
14:39 56.59 56.59 56.59 56.59 15.7K
14:40 56.59 56.59 56.58 56.58 23.5K
14:41 56.59 56.59 56.58 56.59 32.5K
14:42 56.58 56.60 56.58 56.58 19.8K
14:43 56.59 56.59 56.58 56.58 14.3K
14:44 56.59 56.59 56.58 56.58 8.1K
14:45 56.59 56.59 56.59 56.59 10.6K
14:46 56.59 56.59 56.59 56.59 146.0K
14:47 56.60 56.60 56.58 56.58 60.8K
14:48 56.59 56.59 56.58 56.58 7.8K
14:49 56.59 56.60 56.59 56.59 17.0K
14:50 56.59 56.60 56.58 56.59 6.3K
14:51 56.60 56.60 56.59 56.59 29.1K
14:52 56.60 56.60 56.59 56.60 19.8K
14:53 56.60 56.60 56.59 56.59 87.5K
14:54 56.58 56.59 56.58 56.59 8.3K
14:55 56.59 56.59 56.58 56.59 38.2K
14:56 56.59 56.60 56.59 56.60 9.8K
14:57 56.59 56.60 56.58 56.58 26.6K
14:58 56.59 56.59 56.59 56.59 39.1K
14:59 56.60 56.60 56.60 56.60 5.2K
15:00 56.60 56.61 56.59 56.61 35.4K
15:01 56.61 56.61 56.60 56.60 17.2K
15:02 56.61 56.61 56.60 56.60 6.0K
15:03 56.60 56.60 56.59 56.59 12.3K
15:04 56.60 56.60 56.58 56.59 16.5K
15:05 56.58 56.58 56.58 56.58 56.6K
15:06 56.58 56.59 56.58 56.59 15.2K
15:07 56.58 56.59 56.58 56.58 5.9K
15:08 56.59 56.60 56.58 56.60 18.4K
15:09 56.59 56.61 56.59 56.61 9.3K
15:10 56.61 56.61 56.59 56.60 14.5K
15:11 56.59 56.60 56.59 56.60 5.1K
15:12 56.60 56.60 56.58 56.59 16.7K
15:13 56.59 56.59 56.57 56.59 24.6K
15:14 56.59 56.59 56.58 56.58 4.7K
15:15 56.58 56.59 56.57 56.58 19.7K
15:16 56.58 56.58 56.57 56.58 13.0K
15:17 56.57 56.57 56.57 56.57 22.5K
15:18 56.58 56.59 56.57 56.59 6.2K
15:19 56.59 56.59 56.58 56.59 29.0K
15:20 56.59 56.59 56.59 56.59 9.8K
15:21 56.59 56.60 56.58 56.60 88.5K
15:22 56.60 56.61 56.59 56.61 7.2K
15:23 56.61 56.61 56.60 56.61 10.4K
15:24 56.61 56.61 56.60 56.61 34.7K
15:25 56.60 56.61 56.60 56.61 43.6K
15:26 56.62 56.62 56.62 56.62 20.7K
15:27 56.62 56.62 56.61 56.62 6.0K
15:28 56.62 56.62 56.61 56.61 27.5K
15:29 56.62 56.62 56.61 56.61 11.6K
15:30 56.62 56.62 56.61 56.61 21.9K
15:31 56.61 56.61 56.60 56.61 11.8K
15:32 56.61 56.62 56.60 56.62 36.7K
15:33 56.62 56.62 56.61 56.62 11.5K
15:34 56.61 56.61 56.60 56.61 23.1K
15:35 56.61 56.62 56.61 56.61 25.0K
15:36 56.62 56.62 56.60 56.61 9.9K
15:37 56.61 56.62 56.61 56.62 8.4K
15:38 56.62 56.63 56.61 56.63 125.0K
15:39 56.63 56.64 56.62 56.64 14.5K
15:40 56.64 56.64 56.63 56.64 18.1K
15:41 56.64 56.64 56.63 56.64 12.8K
15:42 56.63 56.64 56.63 56.63 21.7K
15:43 56.64 56.64 56.64 56.64 10.2K
15:44 56.63 56.64 56.63 56.64 20.6K
15:45 56.63 56.64 56.62 56.64 66.0K
15:46 56.64 56.64 56.63 56.63 19.5K
15:47 56.63 56.64 56.62 56.63 38.6K
15:48 56.64 56.64 56.63 56.63 6.8K
15:49 56.64 56.65 56.64 56.65 32.9K
15:50 56.64 56.64 56.62 56.63 94.7K
15:51 56.63 56.63 56.62 56.63 16.7K
15:52 56.63 56.63 56.62 56.63 14.9K
15:53 56.63 56.63 56.61 56.63 73.4K
15:54 56.63 56.63 56.62 56.62 46.5K
15:55 56.61 56.63 56.61 56.63 64.6K
15:56 56.63 56.64 56.63 56.64 18.3K
15:57 56.64 56.65 56.64 56.65 12.1K
15:58 56.65 56.65 56.64 56.64 105.3K
15:59 56.64 56.64 56.63 56.64 84.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available