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 58.22 58.22 58.17 58.17 190.4K
09:31 58.19 58.22 58.18 58.22 11.9K
09:32 58.20 58.20 58.19 58.20 12.0K
09:33 58.19 58.19 58.17 58.17 19.6K
09:34 58.18 58.18 58.18 58.18 16.7K
09:35 58.17 58.17 58.14 58.16 5.7K
09:36 58.16 58.18 58.16 58.17 9.2K
09:37 58.17 58.21 58.17 58.21 13.0K
09:38 58.20 58.21 58.20 58.20 19.9K
09:39 58.19 58.20 58.18 58.19 49.7K
09:40 58.19 58.21 58.19 58.21 13.4K
09:41 58.21 58.22 58.21 58.22 5.3K
09:42 58.23 58.24 58.22 58.23 23.2K
09:43 58.24 58.26 58.24 58.26 4.0K
09:44 58.26 58.26 58.24 58.25 5.5K
09:45 58.23 58.26 58.22 58.26 28.3K
09:46 58.28 58.28 58.28 58.28 7.1K
09:47 58.28 58.29 58.27 58.29 14.4K
09:48 58.30 58.30 58.27 58.27 5.0K
09:49 58.28 58.28 58.26 58.27 43.1K
09:50 58.27 58.28 58.27 58.26 25.8K
09:51 58.28 58.29 58.28 58.29 4.1K
09:52 58.28 58.30 58.28 58.30 16.4K
09:53 58.30 58.30 58.28 58.29 3.4K
09:54 58.28 58.29 58.27 58.27 11.9K
09:55 58.27 58.27 58.27 58.27 7.8K
09:56 58.27 58.27 58.25 58.25 10.6K
09:57 58.26 58.26 58.24 58.25 9.9K
09:58 58.26 58.26 58.24 58.24 19.1K
09:59 58.24 58.26 58.24 58.26 15.7K
10:00 58.26 58.26 58.23 58.24 30.6K
10:01 58.24 58.26 58.24 58.25 64.8K
10:02 58.26 58.29 58.25 58.29 35.8K
10:03 58.28 58.30 58.28 58.30 26.6K
10:04 58.30 58.32 58.30 58.30 39.1K
10:05 58.29 58.30 58.29 58.30 44.2K
10:06 58.31 58.31 58.30 58.31 22.2K
10:07 58.32 58.32 58.31 58.32 19.9K
10:08 58.32 58.32 58.31 58.31 34.1K
10:09 58.30 58.30 58.28 58.28 11.7K
10:10 58.29 58.30 58.29 58.29 36.6K
10:11 58.28 58.30 58.27 58.30 17.7K
10:12 58.30 58.30 58.27 58.27 34.4K
10:13 58.26 58.27 58.26 58.27 44.6K
10:14 58.27 58.28 58.25 58.26 18.2K
10:15 58.25 58.27 58.25 58.26 5.0K
10:16 58.25 58.25 58.24 58.25 23.5K
10:17 58.25 58.25 58.25 58.24 14.5K
10:18 58.25 58.26 58.24 58.25 17.3K
10:19 58.25 58.25 58.24 58.25 7.1K
10:20 58.26 58.26 58.25 58.25 21.7K
10:21 58.25 58.27 58.25 58.26 39.2K
10:22 58.26 58.26 58.25 58.26 68.1K
10:23 58.26 58.26 58.25 58.26 9.4K
10:24 58.26 58.26 58.24 58.24 41.3K
10:25 58.24 58.25 58.23 58.24 68.5K
10:26 58.24 58.24 58.22 58.23 18.5K
10:27 58.23 58.23 58.22 58.23 56.9K
10:28 58.23 58.24 58.22 58.24 16.0K
10:29 58.26 58.28 58.26 58.28 8.4K
10:30 58.27 58.28 58.27 58.28 20.7K
10:31 58.30 58.30 58.29 58.30 45.6K
10:32 58.30 58.30 58.30 58.29 36.3K
10:33 58.30 58.32 58.29 58.32 32.5K
10:34 58.31 58.32 58.29 58.29 52.4K
10:35 58.30 58.31 58.30 58.30 47.2K
10:36 58.30 58.32 58.30 58.31 26.5K
10:37 58.32 58.32 58.29 58.30 54.3K
10:38 58.30 58.30 58.28 58.29 35.2K
10:39 58.30 58.31 58.30 58.31 34.7K
10:40 58.31 58.32 58.31 58.32 64.1K
10:41 58.31 58.33 58.31 58.32 46.2K
10:42 58.33 58.33 58.31 58.31 17.7K
10:43 58.31 58.32 58.31 58.31 8.0K
10:44 58.31 58.32 58.30 58.32 66.2K
10:45 58.32 58.32 58.31 58.31 26.0K
10:46 58.31 58.33 58.30 58.33 131.1K
10:47 58.33 58.33 58.32 58.32 47.9K
10:48 58.32 58.33 58.32 58.33 6.2K
10:49 58.32 58.34 58.32 58.34 25.5K
10:50 58.34 58.34 58.32 58.32 24.7K
10:51 58.33 58.33 58.32 58.32 6.5K
10:52 58.33 58.33 58.32 58.32 15.1K
10:53 58.32 58.32 58.30 58.30 53.3K
10:54 58.30 58.30 58.29 58.29 52.4K
10:55 58.28 58.28 58.25 58.26 50.5K
10:56 58.27 58.27 58.27 58.27 27.9K
10:57 58.28 58.28 58.26 58.27 28.0K
10:58 58.27 58.27 58.26 58.26 6.8K
10:59 58.27 58.27 58.27 58.27 19.2K
11:00 58.26 58.28 58.26 58.28 47.6K
11:01 58.28 58.28 58.27 58.28 8.9K
11:02 58.28 58.30 58.27 58.27 27.8K
11:03 58.27 58.28 58.27 58.27 22.6K
11:04 58.26 58.26 58.25 58.26 2.0K
11:05 58.25 58.26 58.24 58.25 75.1K
11:06 58.24 58.25 58.24 58.25 14.2K
11:07 58.27 58.27 58.27 58.27 10.0K
11:08 58.26 58.28 58.26 58.27 4.4K
11:09 58.28 58.29 58.27 58.29 10.5K
11:10 58.29 58.29 58.28 58.28 56.8K
11:11 58.28 58.28 58.27 58.27 24.7K
11:12 58.27 58.27 58.26 58.27 48.1K
11:13 58.26 58.27 58.26 58.26 23.2K
11:14 58.27 58.27 58.26 58.27 25.7K
11:15 58.26 58.26 58.24 58.25 69.4K
11:16 58.25 58.26 58.24 58.24 38.4K
11:17 58.25 58.25 58.24 58.25 2.0K
11:18 58.24 58.25 58.24 58.25 6.7K
11:19 58.25 58.26 58.25 58.26 10.8K
11:20 58.26 58.27 58.26 58.27 25.2K
11:21 58.27 58.28 58.27 58.28 35.1K
11:22 58.28 58.28 58.26 58.26 22.9K
11:23 58.26 58.27 58.26 58.27 1.3K
11:24 58.26 58.27 58.26 58.27 26.4K
11:25 58.28 58.30 58.28 58.29 26.3K
11:26 58.29 58.29 58.27 58.28 26.1K
11:27 58.28 58.28 58.27 58.28 10.3K
11:28 58.29 58.29 58.28 58.29 7.4K
11:29 58.28 58.29 58.28 58.28 3.2K
11:30 58.27 58.27 58.26 58.27 87.7K
11:31 58.26 58.27 58.26 58.26 8.3K
11:32 58.26 58.27 58.25 58.26 44.6K
11:33 58.27 58.28 58.27 58.28 12.0K
11:34 58.28 58.28 58.27 58.27 32.3K
11:35 58.25 58.25 58.23 58.25 59.7K
11:36 58.24 58.24 58.23 58.23 61.7K
11:37 58.23 58.23 58.20 58.20 69.6K
11:38 58.20 58.20 58.20 58.19 10.8K
11:39 58.19 58.20 58.18 58.20 69.1K
11:40 58.20 58.20 58.19 58.19 17.3K
11:41 58.19 58.20 58.19 58.19 15.6K
11:42 58.20 58.20 58.20 58.19 26.3K
11:43 58.19 58.20 58.18 58.18 29.5K
11:44 58.18 58.19 58.17 58.17 14.3K
11:45 58.16 58.21 58.15 58.21 157.6K
11:46 58.21 58.22 58.21 58.22 5.0K
11:47 58.21 58.22 58.20 58.20 21.8K
11:48 58.21 58.21 58.19 58.19 11.7K
11:49 58.20 58.21 58.20 58.20 13.3K
11:50 58.18 58.20 58.18 58.20 19.4K
11:51 58.20 58.21 58.20 58.20 9.9K
11:52 58.21 58.22 58.20 58.21 30.8K
11:53 58.22 58.23 58.22 58.23 19.7K
11:54 58.23 58.24 58.23 58.24 8.4K
11:55 58.23 58.24 58.22 58.24 12.6K
11:56 58.23 58.23 58.22 58.22 7.7K
11:57 58.22 58.22 58.22 58.22 9.6K
11:58 58.21 58.22 58.21 58.22 7.8K
11:59 58.22 58.22 58.20 58.20 25.1K
12:00 58.20 58.21 58.20 58.20 14.6K
12:01 58.19 58.19 58.18 58.19 29.5K
12:02 58.19 58.20 58.19 58.20 33.8K
12:03 58.20 58.21 58.20 58.20 13.6K
12:04 58.21 58.21 58.21 58.21 0.2K
12:05 58.21 58.22 58.21 58.21 7.9K
12:06 58.21 58.21 58.19 58.19 20.8K
12:07 58.19 58.20 58.18 58.20 37.0K
12:08 58.19 58.20 58.19 58.20 23.7K
12:09 58.20 58.21 58.20 58.20 25.5K
12:10 58.21 58.21 58.20 58.20 26.9K
12:11 58.20 58.20 58.18 58.18 20.5K
12:12 58.16 58.18 58.16 58.18 29.5K
12:13 58.17 58.17 58.16 58.16 9.3K
12:14 58.17 58.17 58.15 58.16 18.2K
12:15 58.16 58.16 58.14 58.16 87.1K
12:16 58.16 58.17 58.15 58.17 15.4K
12:17 58.17 58.18 58.17 58.18 20.8K
12:18 58.18 58.18 58.16 58.17 26.9K
12:19 58.17 58.17 58.16 58.17 6.2K
12:20 58.17 58.18 58.17 58.17 40.9K
12:21 58.17 58.18 58.17 58.18 32.8K
12:22 58.18 58.18 58.18 58.17 17.6K
12:23 58.16 58.17 58.14 58.16 50.9K
12:24 58.16 58.17 58.16 58.16 14.2K
12:25 58.16 58.16 58.13 58.14 75.0K
12:26 58.13 58.13 58.13 58.13 11.8K
12:27 58.13 58.13 58.13 58.13 1.7K
12:28 58.12 58.14 58.12 58.12 26.5K
12:29 58.13 58.14 58.13 58.14 2.5K
12:30 58.13 58.16 58.13 58.16 15.2K
12:31 58.15 58.16 58.15 58.16 24.7K
12:32 58.16 58.17 58.14 58.15 14.7K
12:33 58.14 58.17 58.14 58.17 14.9K
12:34 58.16 58.17 58.16 58.16 79.3K
12:35 58.16 58.17 58.15 58.16 12.4K
12:36 58.16 58.17 58.16 58.17 15.2K
12:37 58.16 58.16 58.15 58.16 34.0K
12:38 58.17 58.19 58.17 58.19 8.5K
12:39 58.19 58.19 58.18 58.18 1.2K
12:40 58.19 58.20 58.19 58.20 5.2K
12:41 58.21 58.21 58.19 58.20 46.5K
12:42 58.20 58.20 58.19 58.20 6.1K
12:43 58.20 58.21 58.20 58.21 13.8K
12:44 58.21 58.21 58.21 58.20 173.4K
12:45 58.21 58.21 58.21 58.21 11.0K
12:46 58.20 58.20 58.19 58.20 30.4K
12:47 58.20 58.20 58.19 58.19 4.6K
12:48 58.19 58.19 58.18 58.18 8.0K
12:49 58.18 58.19 58.18 58.18 5.8K
12:50 58.20 58.20 58.19 58.19 0.6K
12:51 58.18 58.19 58.18 58.19 7.6K
12:52 58.19 58.19 58.18 58.19 6.5K
12:53 58.18 58.19 58.18 58.19 10.0K
12:54 58.18 58.20 58.18 58.20 5.0K
12:55 58.19 58.19 58.17 58.17 12.1K
12:56 58.17 58.17 58.15 58.16 33.2K
12:57 58.16 58.16 58.16 58.16 2.5K
12:58 58.16 58.16 58.16 58.16 19.4K
12:59 58.17 58.17 58.17 58.16 14.5K
13:00 58.17 58.17 58.15 58.17 25.4K
13:01 58.17 58.17 58.17 58.17 20.9K
13:02 58.18 58.18 58.16 58.17 26.6K
13:03 58.17 58.19 58.17 58.19 4.6K
13:04 58.19 58.19 58.18 58.19 5.3K
13:05 58.19 58.19 58.18 58.19 13.4K
13:06 58.18 58.19 58.18 58.19 1.1K
13:07 58.19 58.21 58.19 58.20 40.0K
13:08 58.20 58.21 58.20 58.21 6.8K
13:09 58.22 58.22 58.21 58.22 10.7K
13:10 58.22 58.23 58.22 58.23 13.1K
13:11 58.23 58.23 58.23 58.23 2.3K
13:12 58.23 58.24 58.23 58.23 20.1K
13:13 58.23 58.25 58.23 58.24 35.8K
13:14 58.25 58.25 58.25 58.25 6.7K
13:15 58.25 58.25 58.24 58.24 18.5K
13:16 58.23 58.23 58.22 58.22 18.8K
13:17 58.22 58.22 58.21 58.21 13.0K
13:18 58.22 58.22 58.21 58.21 40.4K
13:19 58.22 58.22 58.21 58.22 10.1K
13:20 58.22 58.22 58.22 58.22 2.9K
13:21 58.22 58.22 58.21 58.21 10.2K
13:22 58.21 58.22 58.21 58.22 22.2K
13:23 58.22 58.22 58.22 58.22 5.2K
13:24 58.23 58.24 58.23 58.24 4.8K
13:25 58.24 58.24 58.23 58.23 15.0K
13:26 58.23 58.24 58.23 58.24 8.0K
13:27 58.24 58.24 58.24 58.24 1.5K
13:28 58.23 58.23 58.23 58.23 18.6K
13:29 58.23 58.23 58.22 58.23 12.5K
13:30 58.22 58.23 58.22 58.22 2.7K
13:31 58.23 58.24 58.22 58.24 8.5K
13:32 58.24 58.24 58.24 58.23 4.0K
13:33 58.24 58.24 58.23 58.23 8.6K
13:34 58.24 58.24 58.23 58.24 10.1K
13:35 58.24 58.24 58.23 58.24 14.2K
13:36 58.24 58.24 58.23 58.24 4.4K
13:37 58.24 58.24 58.23 58.24 30.6K
13:38 58.24 58.24 58.23 58.24 17.4K
13:39 58.24 58.24 58.23 58.24 4.7K
13:40 58.24 58.24 58.24 58.24 11.9K
13:41 58.24 58.25 58.23 58.25 19.6K
13:42 58.25 58.25 58.24 58.25 3.2K
13:43 58.25 58.25 58.25 58.25 1.7K
13:44 58.24 58.25 58.24 58.24 2.7K
13:45 58.25 58.26 58.24 58.25 8.9K
13:46 58.26 58.26 58.24 58.25 21.2K
13:47 58.25 58.25 58.24 58.25 9.8K
13:48 58.25 58.25 58.24 58.25 4.3K
13:49 58.24 58.25 58.24 58.25 5.5K
13:50 58.24 58.24 58.24 58.24 0.3K
13:51 58.25 58.25 58.25 58.25 9.7K
13:52 58.25 58.25 58.25 58.25 5.3K
13:53 58.25 58.25 58.24 58.24 9.9K
13:54 58.24 58.24 58.23 58.24 20.0K
13:55 58.24 58.24 58.23 58.24 6.3K
13:56 58.24 58.24 58.22 58.22 28.1K
13:57 58.23 58.24 58.22 58.22 23.2K
13:58 58.22 58.22 58.22 58.22 2.9K
13:59 58.21 58.22 58.21 58.22 17.8K
14:00 58.22 58.22 58.21 58.21 2.9K
14:01 58.22 58.22 58.21 58.22 30.9K
14:02 58.21 58.22 58.21 58.22 20.1K
14:03 58.22 58.23 58.22 58.23 8.0K
14:04 58.23 58.24 58.23 58.23 22.0K
14:05 58.22 58.23 58.22 58.23 2.5K
14:06 58.23 58.23 58.22 58.22 9.1K
14:07 58.22 58.22 58.21 58.21 22.4K
14:08 58.20 58.21 58.20 58.20 16.5K
14:09 58.21 58.22 58.21 58.22 19.4K
14:10 58.22 58.23 58.22 58.23 28.2K
14:11 58.23 58.23 58.22 58.22 27.0K
14:12 58.23 58.23 58.21 58.21 66.4K
14:13 58.22 58.22 58.22 58.22 2.0K
14:14 58.22 58.22 58.20 58.21 10.6K
14:15 58.20 58.21 58.19 58.19 8.8K
14:16 58.20 58.21 58.19 58.21 40.4K
14:17 58.21 58.21 58.20 58.21 6.0K
14:18 58.21 58.21 58.20 58.21 25.3K
14:19 58.21 58.22 58.20 58.22 14.7K
14:20 58.22 58.22 58.21 58.21 11.7K
14:21 58.21 58.22 58.21 58.21 33.6K
14:22 58.21 58.22 58.20 58.20 20.3K
14:23 58.21 58.21 58.20 58.20 3.4K
14:24 58.21 58.22 58.20 58.22 42.1K
14:25 58.22 58.22 58.21 58.21 6.0K
14:26 58.21 58.23 58.21 58.23 6.2K
14:27 58.23 58.23 58.22 58.23 9.1K
14:28 58.23 58.23 58.22 58.23 3.6K
14:29 58.23 58.23 58.23 58.23 8.2K
14:30 58.22 58.24 58.22 58.24 32.8K
14:31 58.24 58.24 58.23 58.23 3.2K
14:32 58.23 58.24 58.21 58.21 46.4K
14:33 58.22 58.22 58.21 58.21 13.5K
14:34 58.21 58.21 58.20 58.20 2.2K
14:35 58.21 58.21 58.20 58.21 9.3K
14:36 58.20 58.21 58.20 58.21 12.6K
14:37 58.20 58.21 58.20 58.20 17.1K
14:38 58.19 58.20 58.19 58.20 4.0K
14:39 58.19 58.20 58.19 58.20 13.1K
14:40 58.20 58.20 58.18 58.19 21.9K
14:41 58.19 58.19 58.18 58.19 10.0K
14:42 58.18 58.19 58.18 58.19 8.4K
14:43 58.19 58.19 58.19 58.19 2.7K
14:44 58.19 58.19 58.18 58.19 24.6K
14:45 58.18 58.19 58.15 58.15 49.8K
14:46 58.16 58.17 58.16 58.16 14.2K
14:47 58.15 58.17 58.15 58.16 19.3K
14:48 58.17 58.18 58.17 58.18 36.4K
14:49 58.18 58.18 58.18 58.17 3.6K
14:50 58.17 58.18 58.17 58.17 4.3K
14:51 58.17 58.17 58.17 58.17 15.9K
14:52 58.17 58.17 58.16 58.17 27.5K
14:53 58.17 58.17 58.16 58.17 10.8K
14:54 58.17 58.17 58.16 58.16 2.2K
14:55 58.16 58.17 58.16 58.17 14.5K
14:56 58.17 58.18 58.17 58.18 22.7K
14:57 58.17 58.18 58.17 58.18 8.9K
14:58 58.18 58.18 58.17 58.18 17.3K
14:59 58.18 58.18 58.18 58.18 1.9K
15:00 58.17 58.17 58.16 58.16 21.5K
15:01 58.17 58.18 58.16 58.17 18.5K
15:02 58.17 58.18 58.17 58.17 4.9K
15:03 58.17 58.18 58.17 58.18 3.4K
15:04 58.18 58.18 58.18 58.18 5.7K
15:05 58.18 58.18 58.17 58.18 6.1K
15:06 58.18 58.18 58.17 58.18 34.9K
15:07 58.18 58.18 58.18 58.18 7.1K
15:08 58.18 58.18 58.17 58.17 9.9K
15:09 58.18 58.18 58.17 58.17 3.8K
15:10 58.18 58.19 58.18 58.19 21.3K
15:11 58.19 58.19 58.18 58.19 4.9K
15:12 58.18 58.19 58.18 58.19 19.7K
15:13 58.19 58.19 58.18 58.18 3.8K
15:14 58.19 58.19 58.18 58.19 15.9K
15:15 58.19 58.20 58.18 58.20 33.0K
15:16 58.20 58.20 58.19 58.20 23.2K
15:17 58.20 58.20 58.19 58.20 69.4K
15:18 58.19 58.20 58.19 58.20 13.3K
15:19 58.19 58.20 58.19 58.19 8.4K
15:20 58.19 58.20 58.19 58.19 18.7K
15:21 58.19 58.20 58.19 58.20 5.9K
15:22 58.19 58.20 58.19 58.20 4.5K
15:23 58.20 58.20 58.19 58.20 22.2K
15:24 58.20 58.21 58.20 58.21 17.9K
15:25 58.21 58.21 58.20 58.21 31.1K
15:26 58.21 58.21 58.20 58.20 28.0K
15:27 58.20 58.20 58.19 58.20 6.0K
15:28 58.19 58.20 58.19 58.19 11.5K
15:29 58.20 58.20 58.18 58.19 16.1K
15:30 58.19 58.19 58.18 58.19 6.1K
15:31 58.19 58.19 58.18 58.19 15.5K
15:32 58.18 58.19 58.18 58.19 3.8K
15:33 58.19 58.19 58.18 58.19 4.0K
15:34 58.19 58.19 58.19 58.19 22.0K
15:35 58.19 58.19 58.18 58.19 3.5K
15:36 58.18 58.18 58.16 58.17 20.3K
15:37 58.16 58.17 58.16 58.17 17.9K
15:38 58.17 58.17 58.17 58.17 13.6K
15:39 58.17 58.17 58.16 58.17 8.9K
15:40 58.16 58.17 58.16 58.17 7.6K
15:41 58.16 58.17 58.15 58.16 34.8K
15:42 58.16 58.16 58.15 58.16 15.8K
15:43 58.16 58.16 58.15 58.16 39.2K
15:44 58.16 58.17 58.16 58.17 52.0K
15:45 58.17 58.17 58.14 58.14 65.9K
15:46 58.15 58.15 58.14 58.15 6.5K
15:47 58.15 58.16 58.14 58.16 37.8K
15:48 58.16 58.16 58.14 58.15 24.7K
15:49 58.14 58.15 58.14 58.15 10.3K
15:50 58.14 58.14 58.13 58.14 49.5K
15:51 58.14 58.15 58.13 58.15 7.2K
15:52 58.14 58.15 58.14 58.14 80.2K
15:53 58.14 58.14 58.13 58.14 6.8K
15:54 58.14 58.14 58.13 58.13 43.5K
15:55 58.13 58.13 58.11 58.12 29.4K
15:56 58.11 58.11 58.10 58.10 90.9K
15:57 58.10 58.11 58.09 58.10 151.6K
15:58 58.09 58.09 58.08 58.08 65.3K
15:59 58.08 58.09 58.08 58.09 311.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available