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 57.05 57.05 56.97 56.97 149.3K
09:31 56.97 56.97 56.94 56.94 10.4K
09:32 56.92 56.94 56.92 56.93 13.8K
09:33 56.92 56.92 56.89 56.90 25.7K
09:34 56.90 56.92 56.90 56.92 26.9K
09:35 56.93 56.93 56.91 56.92 12.4K
09:36 56.92 56.92 56.90 56.91 15.7K
09:37 56.90 56.91 56.90 56.91 21.6K
09:38 56.90 56.91 56.90 56.89 40.0K
09:39 56.90 56.91 56.89 56.90 34.4K
09:40 56.91 56.91 56.89 56.90 18.1K
09:41 56.90 56.90 56.89 56.90 40.3K
09:42 56.90 56.91 56.90 56.90 7.8K
09:43 56.91 56.91 56.89 56.89 24.5K
09:44 56.90 56.90 56.89 56.89 4.4K
09:45 56.89 56.90 56.89 56.89 15.6K
09:46 56.87 56.90 56.87 56.89 13.1K
09:47 56.90 56.91 56.89 56.89 9.3K
09:48 56.89 56.89 56.88 56.89 28.4K
09:49 56.89 56.89 56.88 56.88 20.6K
09:50 56.87 56.88 56.87 56.88 28.7K
09:51 56.87 56.90 56.87 56.89 21.6K
09:52 56.87 56.89 56.87 56.88 98.9K
09:53 56.88 56.89 56.87 56.89 3.7K
09:54 56.89 56.89 56.88 56.88 6.2K
09:55 56.88 56.90 56.88 56.90 13.5K
09:56 56.90 56.90 56.89 56.89 2.4K
09:57 56.90 56.90 56.90 56.90 26.3K
09:58 56.91 56.92 56.91 56.92 34.3K
09:59 56.92 56.92 56.92 56.92 2.7K
10:00 56.95 56.97 56.93 56.94 113.1K
10:01 56.94 56.94 56.93 56.92 71.3K
10:02 56.93 56.93 56.93 56.93 49.2K
10:03 56.94 56.94 56.92 56.93 73.5K
10:04 56.93 56.95 56.93 56.94 27.4K
10:05 56.94 56.95 56.93 56.94 22.5K
10:06 56.95 56.97 56.95 56.97 19.5K
10:07 56.97 56.97 56.95 56.96 14.4K
10:08 56.96 56.97 56.96 56.96 28.9K
10:09 56.94 56.95 56.94 56.94 14.4K
10:10 56.94 56.95 56.91 56.91 24.0K
10:11 56.91 56.91 56.90 56.91 35.3K
10:12 56.91 56.91 56.91 56.91 3.6K
10:13 56.90 56.90 56.89 56.90 136.5K
10:14 56.90 56.90 56.89 56.89 51.7K
10:15 56.90 56.90 56.88 56.88 56.4K
10:16 56.88 56.88 56.86 56.87 19.1K
10:17 56.85 56.85 56.84 56.84 13.1K
10:18 56.86 56.87 56.86 56.86 18.7K
10:19 56.87 56.87 56.85 56.85 16.8K
10:20 56.86 56.87 56.86 56.85 8.0K
10:21 56.86 56.88 56.86 56.88 6.4K
10:22 56.88 56.88 56.86 56.88 166.3K
10:23 56.87 56.88 56.87 56.88 13.2K
10:24 56.88 56.88 56.86 56.86 53.4K
10:25 56.86 56.86 56.84 56.85 76.4K
10:26 56.85 56.85 56.83 56.83 34.5K
10:27 56.82 56.84 56.82 56.84 19.4K
10:28 56.84 56.85 56.83 56.84 32.9K
10:29 56.84 56.84 56.82 56.83 24.9K
10:30 56.83 56.85 56.83 56.85 38.8K
10:31 56.85 56.87 56.85 56.87 22.6K
10:32 56.86 56.88 56.86 56.88 11.7K
10:33 56.87 56.88 56.87 56.87 32.4K
10:34 56.86 56.89 56.86 56.89 20.1K
10:35 56.89 56.89 56.88 56.89 29.5K
10:36 56.89 56.89 56.88 56.88 35.2K
10:37 56.89 56.89 56.85 56.85 22.2K
10:38 56.84 56.86 56.84 56.85 34.2K
10:39 56.85 56.85 56.83 56.83 39.1K
10:40 56.84 56.86 56.84 56.86 50.5K
10:41 56.85 56.85 56.84 56.85 43.1K
10:42 56.84 56.85 56.84 56.85 52.4K
10:43 56.84 56.85 56.83 56.84 3.1K
10:44 56.83 56.84 56.83 56.83 36.9K
10:45 56.84 56.84 56.83 56.84 33.2K
10:46 56.84 56.84 56.83 56.84 8.6K
10:47 56.84 56.85 56.83 56.85 45.4K
10:48 56.84 56.85 56.84 56.85 10.0K
10:49 56.85 56.86 56.85 56.86 9.2K
10:50 56.86 56.86 56.85 56.85 6.5K
10:51 56.86 56.86 56.85 56.86 6.0K
10:52 56.86 56.86 56.85 56.86 24.4K
10:53 56.86 56.86 56.84 56.85 41.0K
10:54 56.85 56.85 56.84 56.84 13.3K
10:55 56.83 56.85 56.83 56.84 16.5K
10:56 56.84 56.84 56.82 56.83 7.6K
10:57 56.83 56.84 56.83 56.83 29.3K
10:58 56.83 56.84 56.82 56.82 95.3K
10:59 56.81 56.82 56.80 56.81 26.8K
11:00 56.81 56.83 56.81 56.81 17.5K
11:01 56.82 56.83 56.82 56.83 6.2K
11:02 56.82 56.83 56.81 56.82 11.3K
11:03 56.82 56.84 56.81 56.84 14.6K
11:04 56.84 56.84 56.83 56.84 8.5K
11:05 56.85 56.86 56.85 56.85 13.6K
11:06 56.86 56.86 56.83 56.83 7.5K
11:07 56.83 56.85 56.83 56.85 5.2K
11:08 56.84 56.86 56.84 56.86 10.5K
11:09 56.85 56.86 56.85 56.86 3.9K
11:10 56.86 56.88 56.86 56.88 2.4K
11:11 56.86 56.86 56.86 56.86 44.2K
11:12 56.85 56.86 56.85 56.86 14.3K
11:13 56.85 56.85 56.84 56.84 38.8K
11:14 56.82 56.83 56.82 56.83 20.1K
11:15 56.84 56.84 56.84 56.84 4.0K
11:16 56.83 56.83 56.81 56.82 9.4K
11:17 56.82 56.84 56.82 56.83 8.1K
11:18 56.84 56.85 56.83 56.84 41.3K
11:19 56.84 56.84 56.84 56.84 6.5K
11:20 56.83 56.83 56.82 56.83 13.4K
11:21 56.83 56.83 56.82 56.81 30.3K
11:22 56.82 56.83 56.81 56.83 4.8K
11:23 56.82 56.84 56.82 56.82 9.3K
11:24 56.83 56.84 56.83 56.84 17.1K
11:25 56.83 56.85 56.83 56.83 27.3K
11:26 56.83 56.85 56.83 56.85 10.2K
11:27 56.85 56.85 56.83 56.83 10.1K
11:28 56.83 56.83 56.83 56.83 3.6K
11:29 56.83 56.84 56.83 56.83 32.9K
11:30 56.84 56.84 56.83 56.84 22.0K
11:31 56.85 56.85 56.85 56.85 2.2K
11:32 56.84 56.85 56.84 56.84 7.1K
11:33 56.84 56.85 56.84 56.85 22.2K
11:34 56.84 56.84 56.83 56.84 17.0K
11:35 56.84 56.84 56.83 56.84 25.1K
11:36 56.83 56.84 56.83 56.84 19.5K
11:37 56.84 56.86 56.84 56.86 17.4K
11:38 56.86 56.87 56.86 56.86 25.5K
11:39 56.86 56.86 56.85 56.85 8.8K
11:40 56.83 56.83 56.82 56.83 26.1K
11:41 56.82 56.83 56.82 56.83 2.0K
11:42 56.83 56.83 56.81 56.82 32.9K
11:43 56.82 56.83 56.82 56.83 2.8K
11:44 56.83 56.84 56.83 56.84 16.3K
11:45 56.84 56.85 56.83 56.85 40.4K
11:46 56.84 56.85 56.84 56.85 9.9K
11:47 56.84 56.85 56.84 56.85 14.8K
11:48 56.86 56.86 56.85 56.86 13.0K
11:49 56.85 56.85 56.85 56.85 11.2K
11:50 56.85 56.86 56.85 56.86 6.9K
11:51 56.86 56.86 56.86 56.86 2.0K
11:52 56.85 56.87 56.85 56.86 32.7K
11:53 56.86 56.87 56.86 56.87 6.7K
11:54 56.87 56.87 56.87 56.87 5.3K
11:55 56.87 56.87 56.85 56.86 12.0K
11:56 56.85 56.85 56.85 56.85 10.3K
11:57 56.85 56.85 56.84 56.84 11.1K
11:58 56.84 56.85 56.84 56.85 22.4K
11:59 56.86 56.86 56.84 56.85 3.8K
12:00 56.85 56.86 56.85 56.86 40.3K
12:01 56.86 56.86 56.86 56.86 11.3K
12:02 56.86 56.86 56.85 56.86 18.5K
12:03 56.86 56.86 56.84 56.84 13.2K
12:04 56.85 56.85 56.83 56.83 10.6K
12:05 56.83 56.84 56.83 56.84 4.5K
12:06 56.84 56.84 56.83 56.83 1.3K
12:07 56.83 56.83 56.82 56.83 22.7K
12:08 56.84 56.84 56.83 56.83 7.0K
12:09 56.83 56.84 56.82 56.83 31.7K
12:10 56.83 56.83 56.82 56.83 9.3K
12:11 56.83 56.83 56.83 56.83 18.4K
12:12 56.83 56.83 56.83 56.83 22.6K
12:13 56.84 56.84 56.84 56.84 6.3K
12:14 56.84 56.84 56.83 56.83 11.0K
12:15 56.83 56.83 56.81 56.81 11.4K
12:16 56.82 56.82 56.81 56.82 32.4K
12:17 56.81 56.83 56.81 56.83 6.5K
12:18 56.82 56.82 56.82 56.82 1.7K
12:19 56.83 56.83 56.81 56.82 4.8K
12:20 56.83 56.83 56.81 56.81 41.8K
12:21 56.81 56.81 56.77 56.77 70.1K
12:22 56.76 56.78 56.76 56.78 31.6K
12:23 56.75 56.76 56.74 56.74 26.6K
12:24 56.75 56.75 56.73 56.73 21.6K
12:25 56.74 56.74 56.72 56.72 9.6K
12:26 56.71 56.72 56.69 56.69 49.3K
12:27 56.69 56.69 56.67 56.68 106.5K
12:28 56.68 56.68 56.67 56.67 9.6K
12:29 56.68 56.70 56.68 56.69 11.0K
12:30 56.68 56.71 56.68 56.71 6.1K
12:31 56.70 56.71 56.69 56.69 10.2K
12:32 56.70 56.71 56.70 56.71 59.3K
12:33 56.70 56.72 56.69 56.71 30.3K
12:34 56.71 56.71 56.70 56.71 2.3K
12:35 56.71 56.71 56.71 56.71 14.7K
12:36 56.71 56.71 56.70 56.71 38.7K
12:37 56.70 56.72 56.70 56.72 22.1K
12:38 56.72 56.72 56.71 56.71 49.3K
12:39 56.72 56.72 56.71 56.72 2.9K
12:40 56.71 56.72 56.71 56.72 5.5K
12:41 56.72 56.72 56.71 56.71 7.6K
12:42 56.72 56.72 56.70 56.70 6.4K
12:43 56.71 56.72 56.70 56.71 8.2K
12:44 56.71 56.72 56.71 56.71 7.1K
12:45 56.71 56.71 56.70 56.70 22.0K
12:46 56.69 56.70 56.69 56.69 59.6K
12:47 56.70 56.70 56.69 56.69 15.5K
12:48 56.69 56.69 56.68 56.69 1.9K
12:49 56.68 56.69 56.68 56.69 3.4K
12:50 56.69 56.70 56.68 56.69 36.4K
12:51 56.69 56.70 56.68 56.69 5.0K
12:52 56.71 56.71 56.70 56.71 5.4K
12:53 56.71 56.71 56.70 56.70 44.2K
12:54 56.70 56.70 56.69 56.69 5.1K
12:55 56.69 56.69 56.67 56.67 11.4K
12:56 56.67 56.68 56.67 56.68 4.0K
12:57 56.67 56.67 56.66 56.66 8.2K
12:58 56.66 56.66 56.66 56.66 7.5K
12:59 56.66 56.67 56.66 56.66 18.1K
13:00 56.66 56.68 56.66 56.67 8.1K
13:01 56.66 56.67 56.65 56.65 24.5K
13:02 56.65 56.65 56.63 56.63 12.4K
13:03 56.64 56.65 56.64 56.65 6.8K
13:04 56.65 56.66 56.65 56.65 32.7K
13:05 56.65 56.67 56.65 56.67 9.6K
13:06 56.67 56.67 56.65 56.65 5.8K
13:07 56.65 56.66 56.65 56.66 17.0K
13:08 56.66 56.66 56.65 56.66 7.3K
13:09 56.66 56.66 56.66 56.66 5.8K
13:10 56.66 56.66 56.64 56.64 29.2K
13:11 56.64 56.65 56.63 56.65 19.4K
13:12 56.66 56.67 56.66 56.67 13.3K
13:13 56.67 56.68 56.67 56.68 21.2K
13:14 56.68 56.68 56.67 56.68 6.1K
13:15 56.68 56.68 56.66 56.66 88.7K
13:16 56.65 56.68 56.65 56.68 9.6K
13:17 56.67 56.67 56.66 56.66 37.1K
13:18 56.65 56.66 56.65 56.65 22.1K
13:19 56.65 56.65 56.63 56.64 34.8K
13:20 56.64 56.64 56.62 56.63 14.2K
13:21 56.64 56.64 56.61 56.62 4.1K
13:22 56.62 56.63 56.62 56.62 3.5K
13:23 56.62 56.63 56.62 56.63 4.9K
13:24 56.63 56.64 56.63 56.64 22.6K
13:25 56.63 56.63 56.63 56.63 6.4K
13:26 56.63 56.63 56.61 56.60 6.6K
13:27 56.61 56.62 56.61 56.62 23.1K
13:28 56.62 56.62 56.61 56.62 2.0K
13:29 56.62 56.63 56.61 56.62 36.9K
13:30 56.62 56.64 56.62 56.63 39.9K
13:31 56.62 56.64 56.62 56.64 8.8K
13:32 56.64 56.64 56.63 56.64 4.5K
13:33 56.64 56.64 56.64 56.64 32.4K
13:34 56.64 56.64 56.63 56.64 11.0K
13:35 56.65 56.65 56.64 56.65 29.0K
13:36 56.65 56.65 56.64 56.64 22.1K
13:37 56.64 56.65 56.64 56.64 13.3K
13:38 56.64 56.64 56.64 56.64 11.8K
13:39 56.64 56.65 56.64 56.65 2.5K
13:40 56.65 56.65 56.64 56.65 3.6K
13:41 56.64 56.66 56.64 56.66 19.4K
13:42 56.66 56.66 56.65 56.66 14.5K
13:43 56.66 56.67 56.66 56.66 17.4K
13:44 56.66 56.66 56.64 56.65 16.9K
13:45 56.64 56.65 56.64 56.64 19.2K
13:46 56.64 56.64 56.64 56.64 1.6K
13:47 56.63 56.63 56.62 56.63 15.0K
13:48 56.62 56.63 56.62 56.63 19.1K
13:49 56.64 56.64 56.62 56.63 19.8K
13:50 56.63 56.63 56.62 56.63 16.3K
13:51 56.63 56.63 56.62 56.62 20.1K
13:52 56.63 56.65 56.62 56.65 36.9K
13:53 56.65 56.65 56.64 56.65 19.8K
13:54 56.64 56.65 56.64 56.65 19.6K
13:55 56.64 56.65 56.64 56.64 4.7K
13:56 56.64 56.65 56.64 56.65 38.7K
13:57 56.65 56.66 56.64 56.64 21.1K
13:58 56.65 56.65 56.65 56.65 6.0K
13:59 56.65 56.66 56.64 56.66 15.7K
14:00 56.66 56.67 56.65 56.67 31.3K
14:01 56.67 56.67 56.65 56.66 30.8K
14:02 56.66 56.66 56.66 56.66 3.2K
14:03 56.66 56.66 56.65 56.66 10.0K
14:04 56.67 56.68 56.66 56.67 13.3K
14:05 56.67 56.67 56.66 56.67 3.4K
14:06 56.67 56.67 56.67 56.67 7.6K
14:07 56.67 56.67 56.67 56.67 5.5K
14:08 56.67 56.67 56.65 56.65 22.8K
14:09 56.65 56.65 56.65 56.65 12.6K
14:10 56.64 56.65 56.63 56.64 27.6K
14:11 56.64 56.64 56.63 56.64 10.3K
14:12 56.64 56.64 56.62 56.63 33.1K
14:13 56.62 56.63 56.62 56.63 54.0K
14:14 56.63 56.63 56.62 56.62 21.9K
14:15 56.63 56.63 56.61 56.61 40.2K
14:16 56.61 56.62 56.61 56.62 61.8K
14:17 56.63 56.63 56.62 56.62 19.1K
14:18 56.62 56.63 56.61 56.61 13.3K
14:19 56.62 56.62 56.62 56.61 10.3K
14:20 56.62 56.63 56.62 56.63 13.9K
14:21 56.62 56.63 56.62 56.62 1.7K
14:22 56.63 56.64 56.63 56.64 3.7K
14:23 56.64 56.65 56.64 56.64 13.3K
14:24 56.65 56.65 56.65 56.65 9.3K
14:25 56.64 56.64 56.63 56.64 21.2K
14:26 56.63 56.63 56.63 56.63 3.2K
14:27 56.63 56.63 56.62 56.63 5.9K
14:28 56.63 56.63 56.62 56.62 27.3K
14:29 56.62 56.62 56.61 56.62 8.8K
14:30 56.62 56.63 56.62 56.62 10.3K
14:31 56.63 56.63 56.62 56.62 46.0K
14:32 56.62 56.62 56.61 56.62 8.5K
14:33 56.61 56.61 56.60 56.60 8.7K
14:34 56.61 56.61 56.60 56.60 1.2K
14:35 56.61 56.61 56.60 56.61 6.3K
14:36 56.60 56.61 56.60 56.60 5.7K
14:37 56.60 56.60 56.60 56.59 2.3K
14:38 56.60 56.60 56.59 56.59 13.1K
14:39 56.60 56.60 56.60 56.60 10.1K
14:40 56.59 56.59 56.59 56.59 2.7K
14:41 56.59 56.60 56.59 56.60 21.6K
14:42 56.60 56.60 56.59 56.60 10.5K
14:43 56.60 56.60 56.60 56.60 5.7K
14:44 56.60 56.60 56.59 56.59 115.5K
14:45 56.60 56.60 56.59 56.59 55.7K
14:46 56.59 56.60 56.59 56.60 24.6K
14:47 56.60 56.60 56.59 56.60 4.0K
14:48 56.60 56.60 56.59 56.60 2.8K
14:49 56.60 56.61 56.60 56.61 53.7K
14:50 56.61 56.61 56.60 56.61 22.5K
14:51 56.61 56.61 56.60 56.61 12.5K
14:52 56.61 56.61 56.60 56.60 8.3K
14:53 56.59 56.60 56.59 56.59 4.7K
14:54 56.60 56.60 56.59 56.59 13.6K
14:55 56.60 56.60 56.60 56.60 18.7K
14:56 56.60 56.60 56.59 56.59 18.1K
14:57 56.60 56.60 56.59 56.60 6.7K
14:59 56.59 56.60 56.59 56.59 5.7K
15:00 56.60 56.61 56.60 56.61 5.4K
15:01 56.61 56.62 56.61 56.62 31.5K
15:02 56.62 56.62 56.60 56.60 31.7K
15:03 56.61 56.61 56.60 56.60 5.0K
15:04 56.60 56.61 56.60 56.61 15.8K
15:05 56.61 56.61 56.60 56.61 16.3K
15:06 56.60 56.61 56.60 56.61 7.3K
15:07 56.61 56.61 56.60 56.61 5.1K
15:08 56.61 56.61 56.60 56.61 5.0K
15:09 56.61 56.61 56.60 56.61 13.3K
15:10 56.60 56.60 56.59 56.60 27.1K
15:11 56.60 56.60 56.58 56.59 32.2K
15:12 56.59 56.59 56.58 56.59 36.4K
15:13 56.60 56.60 56.59 56.60 15.9K
15:14 56.60 56.60 56.59 56.60 6.5K
15:15 56.60 56.61 56.60 56.61 16.9K
15:16 56.60 56.62 56.60 56.62 20.4K
15:17 56.62 56.62 56.62 56.62 11.8K
15:18 56.61 56.62 56.61 56.62 21.9K
15:19 56.62 56.63 56.62 56.63 11.9K
15:20 56.63 56.63 56.62 56.62 5.9K
15:21 56.63 56.63 56.61 56.62 24.6K
15:22 56.62 56.63 56.62 56.63 7.9K
15:23 56.62 56.64 56.62 56.63 11.2K
15:24 56.64 56.64 56.63 56.63 10.6K
15:25 56.63 56.63 56.61 56.62 10.5K
15:26 56.62 56.62 56.61 56.62 3.6K
15:27 56.62 56.62 56.61 56.61 5.9K
15:28 56.61 56.62 56.61 56.62 1.6K
15:29 56.62 56.62 56.61 56.62 7.2K
15:30 56.62 56.63 56.62 56.62 12.9K
15:31 56.61 56.62 56.60 56.61 18.0K
15:32 56.61 56.61 56.61 56.60 6.7K
15:33 56.59 56.60 56.59 56.60 2.2K
15:34 56.60 56.60 56.60 56.60 7.1K
15:35 56.60 56.60 56.60 56.60 4.1K
15:36 56.59 56.60 56.59 56.60 41.1K
15:37 56.60 56.60 56.59 56.60 19.6K
15:38 56.61 56.61 56.60 56.60 27.6K
15:39 56.61 56.61 56.60 56.60 38.6K
15:40 56.60 56.60 56.59 56.59 3.7K
15:41 56.60 56.60 56.59 56.60 7.8K
15:42 56.60 56.60 56.59 56.60 3.3K
15:43 56.59 56.60 56.59 56.60 4.7K
15:44 56.60 56.60 56.59 56.60 11.8K
15:45 56.60 56.60 56.59 56.60 16.8K
15:46 56.60 56.60 56.59 56.60 11.9K
15:47 56.60 56.60 56.59 56.60 21.2K
15:48 56.62 56.62 56.61 56.62 14.2K
15:49 56.62 56.62 56.61 56.61 31.9K
15:50 56.63 56.63 56.61 56.62 38.9K
15:51 56.61 56.62 56.61 56.61 10.1K
15:52 56.62 56.63 56.62 56.63 5.0K
15:53 56.63 56.63 56.63 56.63 3.2K
15:54 56.63 56.63 56.63 56.62 4.8K
15:55 56.63 56.64 56.62 56.63 17.6K
15:56 56.64 56.65 56.64 56.65 10.2K
15:57 56.65 56.65 56.63 56.64 13.0K
15:58 56.64 56.64 56.62 56.62 24.8K
15:59 56.63 56.64 56.62 56.64 86.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available