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 57.96 57.98 57.94 57.96 160.2K
09:31 57.96 57.99 57.96 57.98 9.0K
09:32 57.99 57.99 57.98 57.98 10.9K
09:33 57.98 57.99 57.98 57.98 14.0K
09:34 57.98 57.98 57.96 57.97 22.1K
09:35 57.97 57.98 57.96 57.97 8.5K
09:36 57.96 57.96 57.93 57.93 8.5K
09:37 57.92 57.94 57.92 57.93 12.4K
09:38 57.93 57.95 57.92 57.95 25.7K
09:39 57.95 57.95 57.94 57.94 15.9K
09:40 57.94 57.94 57.92 57.92 8.9K
09:41 57.92 57.95 57.91 57.95 8.4K
09:42 57.94 57.96 57.94 57.95 3.6K
09:43 57.95 57.95 57.94 57.94 6.7K
09:44 57.94 57.96 57.94 57.95 7.5K
09:45 57.94 57.94 57.93 57.93 13.0K
09:46 57.94 57.96 57.94 57.94 8.2K
09:47 57.95 57.97 57.95 57.96 33.1K
09:48 57.97 57.98 57.97 57.97 4.5K
09:49 57.97 57.97 57.94 57.94 9.5K
09:50 57.95 57.95 57.95 57.94 13.1K
09:51 57.94 57.94 57.92 57.93 45.8K
09:52 57.93 57.94 57.92 57.93 8.8K
09:53 57.92 57.94 57.92 57.94 22.0K
09:54 57.94 57.95 57.93 57.94 8.8K
09:55 57.94 57.95 57.94 57.95 15.0K
09:56 57.95 57.95 57.92 57.93 34.6K
09:57 57.94 57.96 57.94 57.96 22.2K
09:58 57.95 57.96 57.94 57.95 21.8K
09:59 57.95 57.95 57.94 57.95 2.9K
10:00 57.96 57.96 57.95 57.95 9.2K
10:01 57.95 57.96 57.95 57.96 79.5K
10:02 57.96 57.97 57.96 57.96 17.4K
10:03 57.98 57.98 57.97 57.98 16.8K
10:04 57.99 57.99 57.98 57.99 24.9K
10:05 57.98 58.00 57.98 58.00 108.1K
10:06 58.00 58.01 58.00 58.01 20.2K
10:07 58.01 58.02 58.01 58.02 69.0K
10:08 58.02 58.03 58.02 58.03 27.8K
10:09 58.03 58.03 58.02 58.02 25.2K
10:10 58.02 58.03 58.02 58.03 8.7K
10:11 58.03 58.03 58.02 58.01 17.5K
10:12 58.02 58.02 58.00 58.00 104.2K
10:13 57.99 58.00 57.99 58.00 59.3K
10:14 58.00 58.00 57.99 57.99 4.9K
10:15 57.99 58.00 57.99 57.99 18.9K
10:16 57.98 57.99 57.98 57.99 23.8K
10:17 57.98 57.99 57.98 57.99 17.4K
10:18 57.98 57.99 57.98 57.99 25.8K
10:19 57.99 57.99 57.97 57.99 13.4K
10:20 57.98 58.01 57.98 58.01 11.5K
10:21 58.01 58.01 57.99 57.99 49.7K
10:22 57.98 57.99 57.98 57.98 38.8K
10:23 57.98 57.98 57.96 57.98 25.4K
10:24 57.98 57.99 57.97 57.99 11.1K
10:25 57.98 58.00 57.98 58.00 9.3K
10:26 58.00 58.00 57.99 58.00 5.0K
10:27 58.00 58.00 57.98 58.00 20.1K
10:28 57.99 58.00 57.99 58.00 8.0K
10:29 57.99 58.00 57.99 58.00 10.7K
10:30 58.00 58.00 57.97 57.97 16.1K
10:31 57.98 57.98 57.97 57.98 25.2K
10:32 57.99 57.99 57.99 57.99 10.1K
10:33 58.00 58.01 58.00 58.00 13.1K
10:34 58.01 58.01 57.99 58.00 29.7K
10:35 58.00 58.01 58.00 58.01 18.8K
10:36 58.00 58.00 57.99 58.00 3.5K
10:37 58.00 58.01 57.99 58.01 16.5K
10:38 58.02 58.05 58.02 58.05 10.0K
10:39 58.05 58.06 58.05 58.06 12.3K
10:40 58.05 58.09 58.05 58.09 28.1K
10:41 58.08 58.08 58.07 58.08 8.3K
10:42 58.09 58.09 58.07 58.07 20.4K
10:43 58.07 58.07 58.04 58.05 24.3K
10:44 58.04 58.06 58.04 58.05 17.4K
10:45 58.06 58.06 58.05 58.05 21.0K
10:46 58.04 58.06 58.04 58.06 53.8K
10:47 58.06 58.07 58.05 58.07 30.6K
10:48 58.06 58.07 58.05 58.05 13.4K
10:49 58.05 58.05 58.04 58.05 5.0K
10:50 58.03 58.03 58.02 58.02 5.1K
10:51 58.03 58.03 58.01 58.02 15.2K
10:52 58.02 58.03 58.02 58.02 9.8K
10:53 58.03 58.04 58.03 58.04 14.9K
10:54 58.05 58.06 58.04 58.06 14.5K
10:55 58.05 58.06 58.04 58.06 55.7K
10:56 58.06 58.06 58.04 58.04 14.7K
10:57 58.06 58.06 58.05 58.06 15.0K
10:58 58.06 58.06 58.04 58.04 5.3K
10:59 58.05 58.05 58.04 58.04 13.6K
11:00 58.05 58.05 58.03 58.03 46.4K
11:01 58.03 58.03 58.00 58.02 30.7K
11:02 58.02 58.02 58.02 58.02 18.0K
11:03 58.02 58.02 58.01 58.01 30.2K
11:04 58.01 58.01 58.01 58.00 12.5K
11:05 57.99 58.01 57.99 58.01 16.0K
11:06 58.01 58.02 58.01 58.02 3.9K
11:07 58.02 58.04 58.02 58.04 10.6K
11:08 58.05 58.05 58.03 58.04 15.8K
11:09 58.03 58.06 58.03 58.06 1.4K
11:10 58.05 58.07 58.05 58.07 13.6K
11:11 58.07 58.07 58.07 58.06 10.4K
11:12 58.06 58.06 58.05 58.04 37.0K
11:13 58.05 58.07 58.05 58.07 17.3K
11:14 58.07 58.07 58.05 58.05 43.6K
11:15 58.05 58.06 58.05 58.06 41.3K
11:16 58.05 58.08 58.05 58.08 17.2K
11:17 58.07 58.07 58.07 58.07 11.0K
11:18 58.07 58.07 58.06 58.06 9.0K
11:19 58.07 58.07 58.06 58.07 6.3K
11:20 58.07 58.07 58.07 58.07 6.8K
11:21 58.09 58.09 58.09 58.09 3.4K
11:22 58.08 58.09 58.06 58.06 22.7K
11:23 58.07 58.08 58.07 58.08 7.3K
11:24 58.08 58.08 58.07 58.08 6.9K
11:25 58.08 58.08 58.06 58.07 40.4K
11:26 58.08 58.08 58.06 58.07 24.9K
11:27 58.07 58.07 58.06 58.07 13.4K
11:28 58.07 58.07 58.06 58.06 19.7K
11:29 58.05 58.06 58.05 58.06 4.2K
11:30 58.06 58.07 58.06 58.06 14.3K
11:31 58.07 58.08 58.06 58.07 9.7K
11:32 58.07 58.07 58.07 58.07 27.5K
11:33 58.07 58.07 58.06 58.07 12.1K
11:34 58.07 58.07 58.03 58.03 14.8K
11:35 58.02 58.03 58.02 58.02 127.2K
11:36 58.02 58.02 58.01 58.01 32.0K
11:37 58.01 58.02 58.00 58.02 73.0K
11:38 58.02 58.03 58.02 58.03 6.1K
11:39 58.03 58.03 58.01 58.02 21.6K
11:40 58.01 58.03 58.01 58.03 18.9K
11:41 58.03 58.03 58.00 58.00 8.8K
11:42 58.01 58.01 58.01 58.01 2.4K
11:43 58.01 58.01 58.00 58.01 17.0K
11:44 58.00 58.01 58.00 58.00 6.8K
11:45 58.01 58.02 58.01 58.02 18.3K
11:46 58.02 58.02 58.01 58.01 10.0K
11:47 58.01 58.01 58.00 58.01 17.4K
11:48 58.01 58.02 58.01 58.02 18.3K
11:49 58.01 58.02 58.01 58.01 28.7K
11:50 58.00 58.01 58.00 58.01 31.9K
11:51 58.00 58.02 58.00 58.01 19.5K
11:52 58.01 58.03 58.01 58.03 16.1K
11:53 58.03 58.03 58.01 58.01 12.6K
11:54 58.01 58.14 58.01 58.14 618.3K
11:55 58.15 58.19 58.13 58.18 341.5K
11:56 58.21 58.32 58.21 58.32 294.9K
11:57 58.32 58.35 58.29 58.33 183.4K
11:58 58.30 58.32 58.28 58.32 46.8K
11:59 58.32 58.34 58.29 58.29 24.8K
12:00 58.28 58.34 58.28 58.29 15.7K
12:01 58.32 58.35 58.31 58.33 22.9K
12:02 58.35 58.36 58.34 58.35 21.3K
12:03 58.35 58.38 58.35 58.37 14.0K
12:04 58.37 58.39 58.37 58.39 10.0K
12:05 58.40 58.40 58.37 58.38 23.8K
12:06 58.36 58.40 58.36 58.40 10.6K
12:07 58.43 58.44 58.41 58.41 21.7K
12:08 58.42 58.42 58.40 58.41 8.7K
12:09 58.42 58.42 58.38 58.42 49.2K
12:10 58.42 58.42 58.36 58.37 62.4K
12:11 58.34 58.35 58.33 58.34 36.0K
12:12 58.33 58.36 58.33 58.34 25.0K
12:13 58.33 58.33 58.31 58.31 6.4K
12:14 58.32 58.33 58.32 58.32 8.4K
12:15 58.32 58.35 58.32 58.34 9.5K
12:16 58.35 58.36 58.34 58.36 4.9K
12:17 58.36 58.36 58.34 58.34 22.6K
12:18 58.33 58.35 58.31 58.35 19.5K
12:19 58.34 58.36 58.34 58.36 3.6K
12:20 58.37 58.37 58.36 58.36 6.3K
12:21 58.36 58.36 58.34 58.34 72.9K
12:22 58.33 58.34 58.32 58.32 23.9K
12:23 58.33 58.33 58.31 58.33 8.5K
12:24 58.33 58.34 58.33 58.34 9.4K
12:25 58.34 58.34 58.31 58.31 14.4K
12:26 58.33 58.35 58.33 58.34 19.0K
12:27 58.34 58.35 58.34 58.35 12.2K
12:28 58.33 58.34 58.33 58.33 24.9K
12:29 58.31 58.34 58.30 58.34 20.7K
12:30 58.34 58.35 58.33 58.34 20.1K
12:31 58.33 58.33 58.31 58.31 18.6K
12:32 58.31 58.32 58.30 58.31 25.7K
12:33 58.30 58.31 58.29 58.30 29.6K
12:34 58.30 58.30 58.27 58.27 10.6K
12:35 58.28 58.28 58.27 58.28 32.9K
12:36 58.28 58.31 58.28 58.31 24.1K
12:37 58.31 58.31 58.30 58.30 14.5K
12:38 58.31 58.31 58.30 58.30 11.6K
12:39 58.32 58.32 58.31 58.32 14.3K
12:40 58.31 58.32 58.31 58.31 25.8K
12:41 58.32 58.32 58.31 58.31 23.5K
12:42 58.31 58.32 58.30 58.32 16.6K
12:43 58.33 58.33 58.32 58.33 229.7K
12:44 58.32 58.33 58.32 58.33 4.9K
12:45 58.34 58.34 58.32 58.32 45.6K
12:46 58.31 58.32 58.31 58.31 13.3K
12:47 58.32 58.34 58.32 58.34 6.2K
12:48 58.33 58.34 58.32 58.32 7.9K
12:49 58.30 58.33 58.30 58.32 7.1K
12:50 58.32 58.33 58.32 58.33 1.8K
12:51 58.32 58.33 58.32 58.32 6.4K
12:52 58.32 58.32 58.30 58.31 45.6K
12:53 58.31 58.32 58.31 58.32 3.8K
12:54 58.31 58.32 58.31 58.31 3.0K
12:55 58.32 58.32 58.31 58.32 20.4K
12:56 58.32 58.33 58.31 58.33 15.8K
12:57 58.33 58.34 58.33 58.34 19.1K
12:58 58.34 58.34 58.33 58.33 7.5K
12:59 58.33 58.33 58.31 58.33 15.5K
13:00 58.34 58.34 58.32 58.33 20.5K
13:01 58.33 58.33 58.32 58.33 7.2K
13:02 58.32 58.35 58.32 58.34 44.5K
13:03 58.34 58.35 58.34 58.35 20.0K
13:04 58.37 58.38 58.37 58.38 55.3K
13:05 58.38 58.38 58.37 58.37 9.3K
13:06 58.36 58.37 58.36 58.37 3.8K
13:07 58.36 58.36 58.35 58.36 23.3K
13:08 58.37 58.37 58.35 58.35 10.9K
13:09 58.35 58.36 58.35 58.35 5.5K
13:10 58.34 58.35 58.34 58.34 96.6K
13:11 58.34 58.34 58.32 58.33 58.7K
13:12 58.32 58.33 58.31 58.31 11.5K
13:13 58.32 58.33 58.31 58.32 10.8K
13:14 58.33 58.33 58.32 58.33 2.7K
13:15 58.32 58.34 58.32 58.33 9.4K
13:16 58.33 58.33 58.32 58.32 6.8K
13:17 58.32 58.33 58.32 58.33 12.6K
13:18 58.34 58.34 58.34 58.34 2.3K
13:19 58.35 58.35 58.35 58.35 10.8K
13:20 58.35 58.35 58.34 58.34 6.8K
13:21 58.35 58.36 58.35 58.36 5.6K
13:22 58.36 58.37 58.36 58.37 5.2K
13:23 58.37 58.38 58.36 58.38 8.2K
13:24 58.38 58.38 58.37 58.38 11.3K
13:25 58.38 58.38 58.37 58.37 5.4K
13:26 58.37 58.38 58.37 58.38 3.3K
13:27 58.38 58.39 58.37 58.37 16.8K
13:28 58.36 58.37 58.36 58.36 9.6K
13:29 58.36 58.37 58.36 58.36 18.6K
13:30 58.37 58.37 58.35 58.37 11.5K
13:31 58.37 58.37 58.35 58.35 3.0K
13:32 58.35 58.35 58.35 58.35 8.5K
13:33 58.35 58.36 58.35 58.36 7.7K
13:34 58.36 58.36 58.35 58.35 2.9K
13:35 58.36 58.37 58.36 58.37 1.5K
13:36 58.37 58.37 58.36 58.36 16.6K
13:37 58.37 58.37 58.37 58.37 7.1K
13:38 58.37 58.38 58.37 58.38 2.3K
13:39 58.38 58.38 58.38 58.37 8.0K
13:40 58.38 58.39 58.38 58.39 8.0K
13:41 58.39 58.39 58.39 58.39 5.0K
13:42 58.38 58.39 58.38 58.39 53.9K
13:43 58.39 58.41 58.39 58.41 8.0K
13:44 58.41 58.41 58.41 58.41 5.7K
13:45 58.41 58.42 58.40 58.42 9.5K
13:46 58.42 58.43 58.42 58.42 10.1K
13:47 58.42 58.42 58.41 58.42 4.2K
13:48 58.42 58.42 58.42 58.42 11.7K
13:49 58.42 58.43 58.41 58.43 5.0K
13:50 58.43 58.44 58.35 58.35 163.8K
13:51 58.36 58.37 58.28 58.32 168.6K
13:52 58.32 58.37 58.32 58.36 43.0K
13:53 58.35 58.37 58.35 58.37 7.5K
13:54 58.37 58.39 58.36 58.39 8.0K
13:55 58.39 58.40 58.39 58.40 8.2K
13:56 58.40 58.41 58.40 58.41 7.1K
13:57 58.41 58.42 58.41 58.41 12.2K
13:58 58.41 58.41 58.41 58.41 10.7K
13:59 58.41 58.41 58.40 58.40 9.9K
14:00 58.41 58.42 58.40 58.41 6.4K
14:01 58.41 58.43 58.41 58.41 29.9K
14:02 58.42 58.42 58.41 58.42 5.5K
14:03 58.42 58.43 58.41 58.42 16.3K
14:04 58.42 58.43 58.41 58.42 22.0K
14:05 58.42 58.43 58.41 58.42 15.0K
14:06 58.41 58.42 58.41 58.40 15.7K
14:07 58.40 58.42 58.40 58.42 11.5K
14:08 58.42 58.43 58.42 58.42 67.4K
14:09 58.42 58.43 58.42 58.43 8.7K
14:10 58.44 58.45 58.43 58.44 14.4K
14:11 58.44 58.46 58.44 58.45 28.9K
14:12 58.46 58.46 58.45 58.46 10.3K
14:13 58.45 58.45 58.44 58.44 10.9K
14:14 58.45 58.46 58.45 58.46 25.6K
14:15 58.46 58.47 58.45 58.46 14.3K
14:16 58.46 58.48 58.46 58.48 5.1K
14:17 58.47 58.48 58.47 58.48 1.6K
14:18 58.48 58.48 58.47 58.48 10.9K
14:19 58.47 58.47 58.46 58.47 17.5K
14:20 58.47 58.47 58.46 58.47 13.2K
14:21 58.47 58.48 58.46 58.48 18.5K
14:22 58.48 58.48 58.47 58.47 37.2K
14:23 58.48 58.48 58.48 58.48 14.4K
14:24 58.48 58.49 58.47 58.49 18.3K
14:25 58.49 58.51 58.49 58.51 42.2K
14:26 58.51 58.51 58.49 58.49 25.9K
14:27 58.50 58.50 58.49 58.49 14.0K
14:28 58.49 58.50 58.49 58.50 7.0K
14:29 58.50 58.50 58.49 58.49 17.7K
14:30 58.49 58.49 58.48 58.48 11.6K
14:31 58.47 58.48 58.47 58.47 7.3K
14:32 58.48 58.49 58.48 58.49 59.4K
14:33 58.49 58.49 58.48 58.49 16.6K
14:34 58.49 58.49 58.48 58.49 16.9K
14:35 58.49 58.49 58.48 58.49 8.6K
14:36 58.49 58.50 58.48 58.49 24.4K
14:37 58.49 58.49 58.48 58.49 6.3K
14:38 58.49 58.50 58.49 58.49 57.7K
14:39 58.49 58.50 58.49 58.50 10.8K
14:40 58.50 58.51 58.50 58.51 6.6K
14:41 58.51 58.51 58.50 58.50 18.3K
14:42 58.50 58.51 58.50 58.51 4.9K
14:43 58.51 58.51 58.51 58.51 1.0K
14:44 58.50 58.51 58.50 58.50 19.3K
14:45 58.50 58.50 58.49 58.50 17.2K
14:46 58.49 58.50 58.49 58.50 12.8K
14:47 58.50 58.50 58.49 58.50 18.7K
14:48 58.50 58.51 58.49 58.51 16.6K
14:49 58.51 58.51 58.51 58.51 4.0K
14:50 58.50 58.50 58.49 58.49 21.0K
14:51 58.50 58.50 58.50 58.50 17.6K
14:52 58.49 58.50 58.49 58.50 4.8K
14:53 58.50 58.50 58.49 58.49 4.8K
14:54 58.50 58.50 58.49 58.49 18.5K
14:55 58.49 58.50 58.49 58.49 12.0K
14:56 58.49 58.49 58.48 58.48 9.9K
14:57 58.49 58.49 58.48 58.48 4.6K
14:58 58.49 58.49 58.49 58.49 3.0K
14:59 58.49 58.49 58.49 58.48 8.7K
15:00 58.49 58.49 58.48 58.48 33.0K
15:01 58.48 58.49 58.48 58.49 17.4K
15:02 58.49 58.49 58.49 58.49 16.9K
15:03 58.48 58.49 58.48 58.49 26.4K
15:04 58.48 58.49 58.48 58.49 18.9K
15:05 58.49 58.49 58.48 58.49 12.2K
15:06 58.49 58.49 58.48 58.49 116.3K
15:07 58.49 58.49 58.48 58.49 23.1K
15:08 58.49 58.49 58.46 58.48 33.0K
15:09 58.48 58.48 58.47 58.48 19.5K
15:10 58.48 58.48 58.46 58.47 21.7K
15:11 58.47 58.47 58.46 58.47 49.0K
15:12 58.48 58.49 58.47 58.48 19.5K
15:13 58.49 58.50 58.49 58.50 22.9K
15:14 58.50 58.50 58.49 58.49 44.0K
15:15 58.49 58.49 58.48 58.49 50.6K
15:16 58.49 58.49 58.48 58.49 20.0K
15:17 58.49 58.49 58.49 58.49 18.3K
15:18 58.49 58.50 58.49 58.50 56.8K
15:19 58.50 58.50 58.49 58.50 17.9K
15:20 58.50 58.50 58.48 58.48 39.3K
15:21 58.49 58.50 58.49 58.49 65.7K
15:22 58.48 58.49 58.48 58.49 66.8K
15:23 58.49 58.49 58.47 58.47 26.4K
15:24 58.48 58.48 58.47 58.48 12.5K
15:25 58.47 58.48 58.47 58.48 8.0K
15:26 58.48 58.48 58.47 58.48 8.1K
15:27 58.47 58.48 58.46 58.48 63.4K
15:28 58.47 58.48 58.47 58.48 8.4K
15:29 58.48 58.48 58.47 58.47 2.4K
15:30 58.48 58.48 58.47 58.47 11.9K
15:31 58.48 58.48 58.47 58.48 41.5K
15:32 58.48 58.48 58.47 58.48 44.4K
15:33 58.48 58.48 58.47 58.47 72.1K
15:34 58.47 58.48 58.47 58.48 20.4K
15:35 58.48 58.48 58.47 58.48 19.1K
15:36 58.48 58.48 58.47 58.48 11.7K
15:37 58.47 58.47 58.46 58.46 28.4K
15:38 58.47 58.47 58.47 58.47 7.2K
15:39 58.47 58.47 58.46 58.47 15.5K
15:40 58.47 58.47 58.46 58.46 7.6K
15:41 58.46 58.47 58.46 58.46 3.3K
15:42 58.46 58.47 58.46 58.47 9.7K
15:43 58.46 58.47 58.46 58.47 6.7K
15:44 58.47 58.47 58.47 58.46 16.5K
15:45 58.46 58.47 58.46 58.47 10.1K
15:46 58.47 58.48 58.47 58.48 55.1K
15:47 58.48 58.49 58.48 58.49 60.9K
15:48 58.49 58.49 58.47 58.47 51.5K
15:49 58.47 58.48 58.47 58.48 26.4K
15:50 58.48 58.48 58.46 58.48 163.1K
15:51 58.48 58.48 58.48 58.48 20.0K
15:52 58.47 58.49 58.47 58.49 63.8K
15:53 58.49 58.50 58.49 58.50 19.7K
15:54 58.50 58.50 58.50 58.50 34.3K
15:55 58.49 58.51 58.49 58.50 104.6K
15:56 58.50 58.50 58.49 58.50 197.2K
15:57 58.50 58.52 58.50 58.52 78.6K
15:58 58.52 58.52 58.50 58.51 49.2K
15:59 58.51 58.52 58.50 58.50 2,185.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available