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 56.55 56.55 56.47 56.47 241.2K
09:31 56.47 56.50 56.47 56.49 204.8K
09:32 56.49 56.54 56.49 56.54 13.6K
09:33 56.54 56.56 56.53 56.55 23.1K
09:34 56.57 56.57 56.54 56.54 13.5K
09:35 56.54 56.54 56.52 56.52 129.1K
09:36 56.53 56.54 56.52 56.54 40.0K
09:37 56.56 56.56 56.56 56.56 14.7K
09:38 56.56 56.57 56.55 56.57 31.2K
09:39 56.55 56.56 56.54 56.54 62.3K
09:40 56.54 56.54 56.51 56.51 18.5K
09:41 56.50 56.50 56.49 56.50 79.0K
09:42 56.49 56.49 56.43 56.45 79.9K
09:43 56.45 56.46 56.45 56.45 11.3K
09:44 56.45 56.47 56.45 56.46 20.3K
09:45 56.49 56.49 56.46 56.47 41.0K
09:46 56.47 56.47 56.47 56.46 22.2K
09:47 56.48 56.49 56.48 56.49 4.1K
09:48 56.48 56.50 56.48 56.49 31.3K
09:49 56.50 56.52 56.50 56.50 222.8K
09:50 56.49 56.52 56.49 56.53 40.0K
09:51 56.53 56.53 56.52 56.52 5.4K
09:52 56.50 56.52 56.50 56.51 8.3K
09:53 56.51 56.54 56.51 56.54 9.5K
09:54 56.55 56.55 56.55 56.55 1.8K
09:55 56.53 56.53 56.51 56.53 250.5K
09:56 56.53 56.54 56.53 56.54 14.1K
09:57 56.53 56.53 56.51 56.52 55.1K
09:58 56.53 56.54 56.52 56.53 10.2K
09:59 56.52 56.54 56.52 56.52 9.9K
10:00 56.53 56.54 56.50 56.52 48.5K
10:01 56.53 56.54 56.53 56.54 40.1K
10:02 56.54 56.55 56.53 56.53 4.5K
10:03 56.55 56.56 56.54 56.55 46.6K
10:04 56.55 56.55 56.52 56.52 21.1K
10:05 56.52 56.52 56.50 56.51 55.7K
10:06 56.51 56.54 56.51 56.53 20.8K
10:07 56.53 56.54 56.52 56.53 27.9K
10:08 56.53 56.54 56.50 56.50 135.8K
10:09 56.50 56.50 56.48 56.48 112.8K
10:10 56.49 56.49 56.47 56.47 10.3K
10:11 56.47 56.48 56.47 56.48 35.4K
10:12 56.47 56.49 56.47 56.48 41.1K
10:13 56.49 56.52 56.49 56.51 13.4K
10:14 56.52 56.52 56.50 56.50 15.5K
10:15 56.52 56.52 56.52 56.52 1.7K
10:16 56.52 56.53 56.52 56.52 34.4K
10:17 56.52 56.52 56.51 56.51 21.9K
10:18 56.51 56.54 56.51 56.54 10.6K
10:19 56.53 56.53 56.50 56.52 36.4K
10:20 56.52 56.53 56.51 56.51 21.9K
10:21 56.49 56.50 56.45 56.45 17.6K
10:22 56.45 56.46 56.43 56.43 41.9K
10:23 56.43 56.47 56.43 56.47 16.5K
10:24 56.46 56.47 56.45 56.47 5.4K
10:25 56.46 56.46 56.43 56.43 16.9K
10:26 56.44 56.44 56.43 56.44 17.6K
10:27 56.43 56.46 56.43 56.46 14.9K
10:28 56.47 56.47 56.46 56.47 32.9K
10:29 56.46 56.46 56.45 56.45 18.7K
10:30 56.45 56.48 56.45 56.48 29.1K
10:31 56.50 56.51 56.48 56.50 43.1K
10:32 56.49 56.53 56.49 56.51 32.5K
10:33 56.51 56.51 56.48 56.48 18.5K
10:34 56.48 56.50 56.47 56.50 14.7K
10:35 56.49 56.52 56.49 56.52 7.9K
10:36 56.53 56.54 56.52 56.52 12.1K
10:37 56.51 56.52 56.50 56.52 32.8K
10:38 56.52 56.53 56.52 56.52 12.6K
10:39 56.53 56.53 56.52 56.52 17.4K
10:40 56.50 56.53 56.50 56.53 8.9K
10:41 56.53 56.54 56.52 56.53 28.4K
10:42 56.52 56.54 56.52 56.52 28.4K
10:43 56.52 56.54 56.52 56.53 15.3K
10:44 56.53 56.55 56.53 56.53 16.5K
10:45 56.53 56.54 56.51 56.52 33.0K
10:46 56.51 56.51 56.50 56.50 27.5K
10:47 56.49 56.51 56.49 56.50 38.4K
10:48 56.49 56.51 56.49 56.50 9.7K
10:49 56.49 56.50 56.47 56.48 24.2K
10:50 56.49 56.49 56.46 56.46 22.7K
10:51 56.45 56.45 56.44 56.44 19.8K
10:52 56.45 56.45 56.43 56.44 17.1K
10:53 56.44 56.45 56.44 56.44 9.8K
10:54 56.45 56.45 56.44 56.45 11.1K
10:55 56.45 56.46 56.43 56.43 54.5K
10:56 56.45 56.45 56.44 56.44 1.3K
10:57 56.44 56.45 56.44 56.44 26.9K
10:58 56.45 56.45 56.44 56.44 54.0K
10:59 56.44 56.44 56.43 56.43 19.4K
11:00 56.43 56.45 56.43 56.45 118.4K
11:01 56.45 56.45 56.43 56.45 10.9K
11:02 56.45 56.47 56.45 56.47 22.2K
11:03 56.48 56.49 56.47 56.48 214.6K
11:04 56.49 56.50 56.48 56.49 32.4K
11:05 56.49 56.49 56.48 56.49 25.7K
11:06 56.49 56.50 56.48 56.48 13.8K
11:07 56.49 56.49 56.48 56.49 15.3K
11:08 56.49 56.50 56.48 56.50 46.2K
11:09 56.49 56.50 56.49 56.49 13.9K
11:10 56.48 56.48 56.42 56.42 77.2K
11:11 56.43 56.43 56.39 56.40 20.8K
11:12 56.40 56.42 56.40 56.40 34.4K
11:13 56.41 56.42 56.40 56.41 71.5K
11:14 56.41 56.41 56.41 56.41 19.9K
11:15 56.41 56.42 56.40 56.40 27.4K
11:16 56.40 56.41 56.39 56.41 52.5K
11:17 56.41 56.41 56.40 56.41 27.4K
11:18 56.41 56.42 56.40 56.41 42.1K
11:19 56.39 56.39 56.38 56.39 24.2K
11:20 56.39 56.42 56.39 56.42 38.5K
11:21 56.42 56.43 56.39 56.39 54.0K
11:22 56.40 56.41 56.40 56.41 64.3K
11:23 56.41 56.41 56.40 56.40 28.6K
11:24 56.39 56.39 56.38 56.39 9.9K
11:25 56.38 56.39 56.38 56.38 22.6K
11:26 56.39 56.39 56.38 56.39 27.1K
11:27 56.39 56.40 56.39 56.40 19.0K
11:28 56.41 56.41 56.40 56.40 33.9K
11:29 56.40 56.41 56.40 56.40 51.1K
11:30 56.40 56.41 56.40 56.41 80.7K
11:31 56.42 56.43 56.42 56.43 12.5K
11:32 56.43 56.43 56.42 56.43 27.1K
11:33 56.43 56.43 56.41 56.43 47.9K
11:34 56.43 56.43 56.40 56.41 137.2K
11:35 56.42 56.43 56.41 56.43 141.2K
11:36 56.42 56.44 56.42 56.44 14.5K
11:37 56.43 56.45 56.43 56.45 5.7K
11:38 56.44 56.45 56.43 56.44 96.4K
11:39 56.44 56.45 56.44 56.45 12.2K
11:40 56.47 56.47 56.46 56.46 26.0K
11:41 56.46 56.46 56.45 56.46 22.1K
11:42 56.45 56.45 56.42 56.42 97.0K
11:43 56.43 56.45 56.43 56.45 30.2K
11:44 56.45 56.46 56.44 56.45 23.3K
11:45 56.44 56.44 56.43 56.43 52.4K
11:46 56.43 56.44 56.42 56.42 33.6K
11:47 56.43 56.43 56.42 56.42 13.8K
11:48 56.42 56.43 56.41 56.42 16.4K
11:49 56.44 56.44 56.40 56.40 54.7K
11:50 56.40 56.41 56.39 56.40 7.4K
11:51 56.40 56.41 56.39 56.41 16.5K
11:52 56.41 56.42 56.40 56.42 34.5K
11:53 56.42 56.42 56.41 56.42 25.7K
11:54 56.42 56.43 56.42 56.42 7.8K
11:55 56.42 56.43 56.42 56.43 8.4K
11:56 56.42 56.43 56.41 56.42 69.2K
11:57 56.41 56.42 56.41 56.41 23.6K
11:58 56.41 56.42 56.41 56.41 24.4K
11:59 56.42 56.42 56.41 56.42 8.7K
12:00 56.41 56.43 56.40 56.43 28.6K
12:01 56.42 56.42 56.41 56.42 26.1K
12:02 56.43 56.43 56.40 56.40 13.6K
12:03 56.41 56.41 56.40 56.40 19.0K
12:04 56.40 56.41 56.40 56.40 23.2K
12:05 56.40 56.41 56.38 56.41 63.8K
12:06 56.40 56.41 56.40 56.41 11.6K
12:07 56.41 56.42 56.41 56.42 3.1K
12:08 56.42 56.42 56.42 56.42 13.0K
12:09 56.42 56.42 56.41 56.41 10.9K
12:10 56.42 56.42 56.40 56.40 44.3K
12:11 56.39 56.41 56.39 56.40 35.0K
12:12 56.40 56.40 56.39 56.40 6.9K
12:13 56.40 56.42 56.40 56.41 38.2K
12:14 56.41 56.42 56.41 56.42 4.8K
12:15 56.41 56.43 56.41 56.43 12.3K
12:16 56.42 56.44 56.42 56.44 15.5K
12:17 56.44 56.44 56.42 56.43 31.4K
12:18 56.43 56.43 56.43 56.42 25.6K
12:19 56.43 56.43 56.42 56.42 12.9K
12:20 56.43 56.43 56.42 56.43 56.3K
12:21 56.43 56.43 56.43 56.42 2.6K
12:22 56.43 56.44 56.43 56.44 7.5K
12:23 56.44 56.45 56.44 56.45 27.9K
12:24 56.44 56.46 56.44 56.46 12.7K
12:25 56.46 56.46 56.45 56.46 10.4K
12:26 56.46 56.46 56.45 56.45 21.0K
12:27 56.44 56.45 56.44 56.45 7.3K
12:28 56.45 56.46 56.45 56.46 10.1K
12:29 56.46 56.46 56.45 56.46 12.5K
12:30 56.45 56.46 56.45 56.45 57.7K
12:31 56.45 56.46 56.45 56.45 40.9K
12:32 56.46 56.46 56.44 56.44 35.1K
12:33 56.45 56.46 56.44 56.46 55.7K
12:34 56.46 56.47 56.45 56.46 33.4K
12:35 56.46 56.47 56.46 56.47 54.8K
12:36 56.48 56.48 56.47 56.47 6.3K
12:37 56.46 56.48 56.46 56.47 17.3K
12:38 56.48 56.48 56.46 56.46 27.2K
12:39 56.46 56.47 56.46 56.47 52.7K
12:40 56.46 56.46 56.45 56.45 34.7K
12:41 56.45 56.45 56.44 56.45 26.0K
12:42 56.46 56.46 56.45 56.45 17.2K
12:43 56.46 56.46 56.45 56.46 6.9K
12:44 56.45 56.45 56.44 56.45 33.2K
12:45 56.44 56.45 56.43 56.44 7.9K
12:46 56.44 56.44 56.42 56.43 31.4K
12:47 56.42 56.42 56.40 56.41 21.3K
12:48 56.40 56.42 56.40 56.42 8.4K
12:49 56.41 56.44 56.41 56.44 6.7K
12:50 56.44 56.44 56.43 56.44 3.2K
12:51 56.44 56.44 56.43 56.43 3.2K
12:52 56.43 56.43 56.42 56.42 27.2K
12:53 56.42 56.43 56.42 56.42 144.1K
12:54 56.42 56.44 56.42 56.44 16.2K
12:55 56.44 56.44 56.43 56.43 10.3K
12:56 56.44 56.44 56.44 56.44 8.8K
12:57 56.43 56.44 56.43 56.44 4.8K
12:58 56.43 56.43 56.42 56.42 7.8K
12:59 56.43 56.44 56.43 56.44 10.5K
13:00 56.43 56.43 56.42 56.43 10.1K
13:01 56.42 56.43 56.42 56.43 5.5K
13:02 56.42 56.42 56.39 56.39 10.3K
13:03 56.40 56.40 56.40 56.40 7.3K
13:04 56.42 56.42 56.41 56.41 16.8K
13:05 56.40 56.41 56.39 56.41 12.9K
13:06 56.40 56.41 56.40 56.41 3.1K
13:07 56.41 56.41 56.40 56.40 32.5K
13:08 56.39 56.40 56.39 56.40 6.9K
13:09 56.40 56.41 56.40 56.41 204.6K
13:10 56.40 56.42 56.40 56.42 8.1K
13:11 56.41 56.41 56.40 56.40 12.9K
13:12 56.40 56.40 56.38 56.38 8.1K
13:13 56.39 56.39 56.37 56.38 12.1K
13:14 56.38 56.39 56.38 56.39 95.1K
13:15 56.39 56.39 56.38 56.38 79.3K
13:16 56.38 56.39 56.38 56.38 11.4K
13:17 56.39 56.39 56.39 56.39 6.5K
13:18 56.39 56.39 56.36 56.36 13.2K
13:19 56.35 56.36 56.35 56.36 35.0K
13:20 56.36 56.36 56.35 56.36 8.5K
13:21 56.35 56.35 56.33 56.34 6.4K
13:22 56.33 56.33 56.30 56.32 12.8K
13:23 56.32 56.32 56.32 56.32 38.6K
13:24 56.32 56.32 56.30 56.30 61.3K
13:25 56.31 56.31 56.28 56.28 11.9K
13:26 56.27 56.28 56.26 56.26 31.9K
13:27 56.25 56.26 56.24 56.26 61.8K
13:28 56.25 56.25 56.24 56.24 98.9K
13:29 56.23 56.26 56.23 56.26 33.0K
13:30 56.26 56.26 56.23 56.23 16.3K
13:31 56.23 56.24 56.23 56.24 20.5K
13:32 56.24 56.24 56.18 56.18 16.9K
13:33 56.19 56.21 56.19 56.19 16.2K
13:34 56.21 56.21 56.21 56.21 7.5K
13:35 56.23 56.23 56.23 56.23 7.1K
13:36 56.23 56.26 56.23 56.26 26.1K
13:37 56.26 56.28 56.26 56.27 209.5K
13:38 56.26 56.27 56.25 56.26 39.2K
13:39 56.25 56.26 56.25 56.26 26.1K
13:40 56.26 56.27 56.26 56.27 13.8K
13:41 56.27 56.28 56.27 56.27 10.6K
13:42 56.27 56.28 56.27 56.27 79.7K
13:43 56.27 56.27 56.24 56.24 4.9K
13:44 56.25 56.26 56.25 56.26 41.6K
13:45 56.27 56.28 56.27 56.27 16.1K
13:46 56.28 56.29 56.28 56.29 29.6K
13:47 56.29 56.29 56.28 56.28 30.3K
13:48 56.27 56.27 56.26 56.27 76.1K
13:49 56.25 56.25 56.24 56.25 26.0K
13:50 56.24 56.24 56.21 56.21 51.5K
13:51 56.21 56.22 56.19 56.19 367.6K
13:52 56.20 56.20 56.17 56.18 218.7K
13:53 56.18 56.20 56.18 56.18 92.9K
13:54 56.18 56.20 56.18 56.20 36.0K
13:55 56.19 56.20 56.18 56.18 93.6K
13:56 56.18 56.19 56.17 56.18 119.3K
13:57 56.18 56.19 56.17 56.17 23.5K
13:58 56.18 56.18 56.15 56.16 121.8K
13:59 56.16 56.17 56.16 56.17 24.5K
14:00 56.17 56.19 56.17 56.19 45.2K
14:01 56.20 56.22 56.20 56.20 46.5K
14:02 56.20 56.20 56.19 56.19 33.0K
14:03 56.18 56.19 56.18 56.19 24.1K
14:04 56.19 56.20 56.19 56.20 156.9K
14:05 56.19 56.21 56.19 56.21 71.2K
14:06 56.20 56.20 56.18 56.18 76.8K
14:07 56.18 56.18 56.16 56.17 213.3K
14:08 56.16 56.17 56.16 56.17 38.0K
14:09 56.19 56.19 56.16 56.17 56.6K
14:10 56.17 56.17 56.15 56.15 59.1K
14:11 56.15 56.16 56.15 56.16 38.4K
14:12 56.16 56.17 56.16 56.17 42.2K
14:13 56.18 56.18 56.16 56.16 75.0K
14:14 56.16 56.16 56.14 56.15 7.1K
14:15 56.15 56.15 56.12 56.14 113.3K
14:16 56.13 56.14 56.11 56.12 153.0K
14:17 56.12 56.13 56.12 56.13 11.9K
14:18 56.13 56.13 56.13 56.12 21.3K
14:19 56.14 56.16 56.13 56.16 26.6K
14:20 56.17 56.20 56.17 56.20 92.9K
14:21 56.20 56.23 56.20 56.22 4.6K
14:22 56.22 56.22 56.21 56.21 5.3K
14:23 56.22 56.22 56.20 56.20 57.8K
14:24 56.20 56.21 56.20 56.21 32.3K
14:25 56.22 56.23 56.22 56.23 33.0K
14:26 56.23 56.24 56.23 56.24 3.2K
14:27 56.24 56.26 56.24 56.26 12.0K
14:28 56.26 56.26 56.25 56.26 10.0K
14:29 56.27 56.27 56.27 56.27 41.5K
14:30 56.27 56.28 56.27 56.27 111.7K
14:31 56.27 56.29 56.27 56.29 119.3K
14:32 56.30 56.30 56.27 56.27 92.6K
14:33 56.26 56.28 56.26 56.28 79.1K
14:34 56.27 56.28 56.26 56.28 53.7K
14:35 56.28 56.29 56.27 56.29 64.4K
14:36 56.29 56.31 56.29 56.30 68.2K
14:37 56.30 56.31 56.30 56.30 44.7K
14:38 56.30 56.31 56.30 56.31 9.8K
14:39 56.31 56.31 56.29 56.30 30.5K
14:40 56.29 56.31 56.28 56.30 20.0K
14:41 56.30 56.30 56.30 56.30 26.5K
14:42 56.30 56.30 56.28 56.29 36.3K
14:43 56.29 56.29 56.29 56.29 11.2K
14:44 56.29 56.30 56.29 56.29 57.4K
14:45 56.30 56.32 56.30 56.32 73.9K
14:46 56.32 56.32 56.31 56.32 23.9K
14:47 56.32 56.32 56.30 56.30 52.1K
14:48 56.32 56.32 56.30 56.30 59.6K
14:49 56.31 56.31 56.30 56.30 35.6K
14:50 56.31 56.31 56.30 56.30 107.3K
14:51 56.30 56.30 56.29 56.30 101.7K
14:52 56.29 56.30 56.29 56.29 40.6K
14:53 56.29 56.29 56.28 56.29 47.2K
14:54 56.28 56.29 56.28 56.29 5.8K
14:55 56.29 56.29 56.29 56.29 56.1K
14:56 56.29 56.29 56.29 56.29 51.8K
14:57 56.29 56.29 56.27 56.27 59.5K
14:58 56.26 56.27 56.26 56.27 65.9K
14:59 56.28 56.28 56.27 56.27 73.1K
15:00 56.27 56.29 56.26 56.29 64.8K
15:01 56.29 56.30 56.29 56.30 27.2K
15:02 56.30 56.30 56.29 56.30 19.6K
15:03 56.30 56.30 56.28 56.28 83.3K
15:04 56.28 56.29 56.27 56.29 36.3K
15:05 56.29 56.30 56.29 56.29 12.3K
15:06 56.30 56.30 56.28 56.29 81.4K
15:07 56.29 56.30 56.29 56.30 7.2K
15:08 56.30 56.30 56.28 56.28 50.6K
15:09 56.29 56.29 56.28 56.29 33.9K
15:10 56.29 56.31 56.29 56.30 96.9K
15:11 56.31 56.31 56.29 56.30 87.8K
15:12 56.30 56.30 56.29 56.29 50.0K
15:13 56.29 56.29 56.28 56.28 31.1K
15:14 56.28 56.28 56.27 56.27 60.2K
15:15 56.27 56.27 56.26 56.27 48.7K
15:16 56.26 56.27 56.24 56.25 74.7K
15:17 56.25 56.27 56.25 56.27 43.4K
15:18 56.27 56.27 56.26 56.27 27.8K
15:19 56.26 56.28 56.26 56.27 45.1K
15:20 56.27 56.29 56.26 56.29 103.0K
15:21 56.29 56.29 56.25 56.26 36.1K
15:22 56.26 56.27 56.25 56.26 88.9K
15:23 56.26 56.26 56.25 56.25 47.9K
15:24 56.26 56.27 56.26 56.27 25.0K
15:25 56.28 56.28 56.26 56.27 80.0K
15:26 56.27 56.27 56.25 56.26 33.0K
15:27 56.26 56.27 56.26 56.27 19.6K
15:28 56.27 56.28 56.26 56.26 34.9K
15:29 56.26 56.26 56.24 56.26 74.7K
15:30 56.27 56.28 56.26 56.28 52.6K
15:31 56.27 56.29 56.27 56.27 87.8K
15:32 56.28 56.28 56.28 56.28 31.3K
15:33 56.28 56.28 56.26 56.27 62.8K
15:34 56.28 56.28 56.27 56.28 145.4K
15:35 56.28 56.28 56.27 56.27 48.3K
15:36 56.27 56.28 56.26 56.26 52.3K
15:37 56.27 56.28 56.27 56.28 36.1K
15:38 56.28 56.29 56.27 56.29 53.0K
15:39 56.29 56.29 56.27 56.28 70.7K
15:40 56.28 56.30 56.28 56.30 89.5K
15:41 56.30 56.31 56.30 56.31 62.9K
15:42 56.31 56.32 56.31 56.32 105.8K
15:43 56.32 56.32 56.30 56.31 34.3K
15:44 56.31 56.32 56.31 56.32 31.9K
15:45 56.33 56.34 56.33 56.33 136.8K
15:46 56.33 56.33 56.31 56.31 71.2K
15:47 56.31 56.31 56.30 56.31 83.9K
15:48 56.30 56.31 56.29 56.30 47.1K
15:49 56.29 56.30 56.29 56.30 59.8K
15:50 56.30 56.30 56.28 56.28 442.2K
15:51 56.28 56.28 56.24 56.24 95.2K
15:52 56.23 56.23 56.23 56.23 35.5K
15:53 56.22 56.22 56.21 56.21 96.3K
15:54 56.21 56.21 56.18 56.19 89.5K
15:55 56.19 56.20 56.19 56.20 138.3K
15:56 56.20 56.21 56.19 56.20 157.5K
15:57 56.20 56.21 56.20 56.21 239.5K
15:58 56.21 56.21 56.20 56.21 132.2K
15:59 56.21 56.23 56.21 56.22 1,564.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available