Vanguard FTSE Developed Markets Index Fund ETF Shares

VEA
🏛️ usa →
59.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 58.92 58.95 58.92 58.93 145.3K
09:31 58.93 58.93 58.91 58.91 25.8K
09:32 58.90 58.90 58.88 58.89 38.2K
09:33 58.89 58.89 58.88 58.89 29.2K
09:34 58.89 58.90 58.89 58.89 44.9K
09:35 58.88 58.88 58.88 58.88 39.7K
09:36 58.87 58.88 58.87 58.88 19.6K
09:37 58.88 58.90 58.88 58.90 38.1K
09:38 58.91 58.92 58.91 58.91 5.7K
09:39 58.90 58.90 58.89 58.90 11.3K
09:40 58.89 58.91 58.89 58.91 6.8K
09:41 58.91 58.92 58.91 58.92 26.0K
09:42 58.92 58.93 58.92 58.93 10.2K
09:43 58.93 58.94 58.92 58.92 12.7K
09:44 58.92 58.92 58.91 58.91 13.8K
09:45 58.91 58.92 58.90 58.90 22.2K
09:46 58.90 58.90 58.88 58.90 12.8K
09:47 58.89 58.90 58.89 58.89 46.7K
09:48 58.89 58.89 58.88 58.88 17.4K
09:49 58.88 58.89 58.88 58.88 57.5K
09:50 58.88 58.90 58.88 58.89 30.9K
09:51 58.89 58.89 58.89 58.89 10.3K
09:52 58.89 58.90 58.89 58.90 8.2K
09:53 58.90 58.90 58.87 58.87 12.4K
09:54 58.87 58.87 58.86 58.86 26.8K
09:55 58.86 58.89 58.86 58.89 12.4K
09:56 58.88 58.88 58.87 58.87 13.1K
09:57 58.87 58.90 58.87 58.89 19.6K
09:58 58.88 58.89 58.87 58.87 9.6K
09:59 58.88 58.89 58.88 58.89 18.8K
10:00 58.84 58.88 58.83 58.88 58.7K
10:01 58.88 58.93 58.88 58.93 27.5K
10:02 58.92 58.93 58.91 58.91 7.2K
10:03 58.90 58.90 58.89 58.90 57.0K
10:04 58.89 58.91 58.89 58.91 44.7K
10:05 58.91 58.91 58.90 58.90 10.6K
10:06 58.90 58.90 58.89 58.89 17.8K
10:07 58.88 58.90 58.88 58.90 51.1K
10:08 58.89 58.90 58.88 58.89 13.1K
10:09 58.89 58.90 58.87 58.88 36.3K
10:10 58.88 58.88 58.87 58.87 3.7K
10:11 58.88 58.90 58.88 58.89 9.6K
10:12 58.87 58.88 58.87 58.87 20.8K
10:13 58.88 58.88 58.87 58.86 28.4K
10:14 58.86 58.88 58.86 58.88 6.1K
10:15 58.88 58.88 58.87 58.88 34.0K
10:16 58.88 58.88 58.85 58.85 6.2K
10:17 58.86 58.87 58.85 58.85 63.8K
10:18 58.85 58.86 58.85 58.86 55.6K
10:19 58.86 58.87 58.86 58.87 34.1K
10:20 58.87 58.89 58.86 58.88 23.9K
10:21 58.89 58.89 58.86 58.86 25.2K
10:22 58.87 58.87 58.87 58.87 6.0K
10:23 58.87 58.87 58.85 58.86 26.0K
10:24 58.87 58.87 58.85 58.85 8.1K
10:25 58.85 58.87 58.84 58.84 55.0K
10:26 58.84 58.88 58.84 58.88 65.8K
10:27 58.87 58.88 58.87 58.87 8.7K
10:28 58.87 58.88 58.86 58.88 22.7K
10:29 58.87 58.87 58.85 58.85 1.9K
10:30 58.85 58.85 58.83 58.85 6.5K
10:31 58.86 58.86 58.85 58.85 6.4K
10:32 58.85 58.85 58.83 58.83 5.0K
10:33 58.84 58.85 58.84 58.84 10.7K
10:34 58.84 58.86 58.84 58.86 28.2K
10:35 58.86 58.87 58.86 58.87 57.8K
10:36 58.87 58.87 58.86 58.86 4.6K
10:37 58.87 58.87 58.86 58.86 7.4K
10:38 58.86 58.87 58.86 58.86 20.0K
10:39 58.87 58.89 58.87 58.89 31.6K
10:40 58.89 58.89 58.88 58.89 1.5K
10:41 58.89 58.89 58.87 58.89 11.4K
10:42 58.88 58.90 58.88 58.90 8.9K
10:43 58.89 58.90 58.89 58.90 17.3K
10:44 58.90 58.90 58.88 58.89 36.0K
10:45 58.89 58.90 58.89 58.89 4.4K
10:46 58.90 58.90 58.89 58.89 5.1K
10:47 58.89 58.89 58.87 58.88 6.0K
10:48 58.88 58.88 58.87 58.86 14.9K
10:49 58.87 58.89 58.87 58.89 47.0K
10:50 58.88 58.90 58.88 58.89 11.5K
10:51 58.89 58.89 58.87 58.88 37.0K
10:52 58.88 58.88 58.87 58.87 8.6K
10:53 58.87 58.88 58.86 58.86 77.5K
10:54 58.86 58.87 58.86 58.86 3.5K
10:55 58.86 58.87 58.85 58.86 41.9K
10:56 58.87 58.88 58.87 58.88 10.2K
10:57 58.88 58.88 58.87 58.87 6.5K
10:58 58.88 58.89 58.88 58.88 25.9K
10:59 58.88 58.88 58.88 58.88 4.4K
11:00 58.87 58.89 58.87 58.88 28.1K
11:01 58.87 58.88 58.86 58.88 63.2K
11:02 58.88 58.91 58.88 58.91 21.2K
11:03 58.90 58.91 58.90 58.90 8.0K
11:04 58.91 58.91 58.89 58.90 13.4K
11:05 58.90 58.90 58.90 58.90 50.4K
11:06 58.89 58.90 58.89 58.89 4.0K
11:07 58.90 58.90 58.88 58.88 35.4K
11:08 58.89 58.89 58.88 58.88 10.2K
11:09 58.87 58.90 58.87 58.89 64.8K
11:10 58.89 58.89 58.88 58.89 15.2K
11:11 58.89 58.89 58.88 58.89 45.9K
11:12 58.89 58.90 58.89 58.90 13.8K
11:13 58.89 58.90 58.89 58.90 11.2K
11:14 58.91 58.91 58.88 58.88 23.7K
11:15 58.88 58.89 58.87 58.88 82.8K
11:16 58.88 58.89 58.87 58.89 27.6K
11:17 58.88 58.91 58.88 58.91 32.9K
11:18 58.92 58.92 58.91 58.92 38.4K
11:19 58.91 58.92 58.91 58.92 3.4K
11:20 58.92 58.92 58.91 58.91 176.5K
11:21 58.92 58.92 58.90 58.90 22.6K
11:22 58.90 58.90 58.90 58.90 1.0K
11:23 58.90 58.90 58.88 58.88 12.8K
11:24 58.89 58.90 58.89 58.89 22.8K
11:25 58.89 58.89 58.87 58.89 12.8K
11:26 58.89 58.89 58.88 58.89 2.6K
11:27 58.88 58.90 58.88 58.89 5.1K
11:28 58.88 58.89 58.88 58.89 1.3K
11:29 58.89 58.90 58.89 58.88 26.7K
11:30 58.89 58.91 58.89 58.90 5.9K
11:31 58.92 58.92 58.91 58.91 10.4K
11:32 58.90 58.91 58.90 58.91 5.4K
11:33 58.91 58.92 58.90 58.92 3.6K
11:34 58.92 58.92 58.90 58.90 31.6K
11:35 58.89 58.90 58.89 58.89 46.7K
11:36 58.89 58.89 58.88 58.88 7.1K
11:37 58.88 58.88 58.88 58.88 24.9K
11:38 58.88 58.88 58.87 58.88 15.7K
11:39 58.87 58.88 58.84 58.84 17.4K
11:40 58.84 58.85 58.84 58.84 17.2K
11:41 58.83 58.84 58.83 58.84 40.0K
11:42 58.84 58.84 58.80 58.80 9.0K
11:43 58.80 58.81 58.80 58.80 12.8K
11:44 58.81 58.81 58.79 58.81 51.2K
11:45 58.81 58.82 58.81 58.81 25.8K
11:46 58.81 58.82 58.81 58.82 20.3K
11:47 58.83 58.83 58.83 58.83 6.5K
11:48 58.82 58.84 58.82 58.84 3.5K
11:49 58.84 58.86 58.84 58.85 10.6K
11:50 58.86 58.86 58.85 58.86 18.3K
11:51 58.86 58.88 58.86 58.87 27.3K
11:52 58.87 58.87 58.87 58.87 3.0K
11:53 58.87 58.88 58.87 58.88 2.9K
11:54 58.88 58.88 58.88 58.88 3.9K
11:55 58.88 58.89 58.87 58.87 12.7K
11:56 58.87 58.87 58.87 58.87 18.4K
11:57 58.86 58.86 58.86 58.86 28.8K
11:58 58.85 58.85 58.84 58.85 7.3K
11:59 58.85 58.85 58.84 58.85 4.1K
12:00 58.85 58.86 58.85 58.85 13.4K
12:01 58.85 58.85 58.85 58.85 25.6K
12:02 58.85 58.86 58.85 58.85 26.8K
12:03 58.84 58.85 58.84 58.85 36.7K
12:04 58.84 58.84 58.83 58.84 12.7K
12:05 58.83 58.85 58.83 58.84 12.2K
12:06 58.84 58.85 58.84 58.84 13.2K
12:07 58.83 58.85 58.83 58.85 5.6K
12:08 58.84 58.85 58.83 58.83 3.7K
12:09 58.83 58.85 58.83 58.85 6.9K
12:10 58.84 58.85 58.84 58.85 12.3K
12:11 58.86 58.86 58.85 58.86 24.3K
12:12 58.86 58.88 58.85 58.88 23.7K
12:13 58.88 58.88 58.87 58.87 23.4K
12:14 58.87 58.87 58.86 58.87 28.5K
12:15 58.87 58.87 58.85 58.85 30.8K
12:16 58.85 58.85 58.85 58.85 3.7K
12:17 58.84 58.85 58.83 58.83 6.4K
12:18 58.84 58.84 58.84 58.84 10.8K
12:19 58.84 58.84 58.83 58.83 5.7K
12:20 58.83 58.84 58.82 58.84 25.0K
12:21 58.84 58.84 58.83 58.83 15.0K
12:22 58.83 58.84 58.83 58.84 6.1K
12:23 58.84 58.84 58.84 58.83 17.6K
12:24 58.84 58.84 58.83 58.83 9.0K
12:25 58.84 58.84 58.84 58.84 20.9K
12:26 58.85 58.85 58.84 58.85 5.1K
12:27 58.85 58.85 58.84 58.84 56.3K
12:28 58.83 58.83 58.83 58.83 15.3K
12:29 58.84 58.84 58.83 58.83 5.8K
12:30 58.83 58.84 58.82 58.84 9.2K
12:31 58.83 58.84 58.83 58.83 8.7K
12:32 58.84 58.84 58.83 58.83 13.4K
12:33 58.83 58.85 58.83 58.85 33.4K
12:34 58.85 58.85 58.85 58.85 7.3K
12:35 58.85 58.85 58.84 58.83 23.2K
12:36 58.83 58.85 58.83 58.84 17.3K
12:37 58.84 58.84 58.83 58.84 50.8K
12:38 58.84 58.85 58.83 58.85 6.9K
12:39 58.84 58.85 58.84 58.85 21.9K
12:40 58.85 58.86 58.85 58.86 6.9K
12:41 58.86 58.86 58.86 58.86 2.1K
12:42 58.86 58.86 58.85 58.86 5.8K
12:43 58.86 58.86 58.85 58.85 5.0K
12:44 58.85 58.86 58.85 58.85 36.8K
12:45 58.85 58.86 58.85 58.85 24.1K
12:46 58.85 58.85 58.84 58.85 16.5K
12:47 58.86 58.86 58.85 58.84 3.6K
12:48 58.85 58.86 58.85 58.85 4.3K
12:50 58.86 58.86 58.86 58.86 12.6K
12:51 58.87 58.87 58.85 58.86 14.8K
12:52 58.86 58.86 58.86 58.86 13.3K
12:53 58.86 58.86 58.85 58.85 8.4K
12:54 58.85 58.85 58.85 58.85 4.7K
12:55 58.84 58.85 58.84 58.85 5.2K
12:56 58.85 58.85 58.84 58.84 2.2K
12:57 58.85 58.85 58.85 58.85 39.3K
12:58 58.86 58.86 58.85 58.86 32.0K
12:59 58.86 58.86 58.85 58.86 6.6K
13:00 58.85 58.86 58.83 58.83 27.7K
13:01 58.84 58.85 58.84 58.84 31.6K
13:02 58.85 58.85 58.83 58.83 14.5K
13:03 58.84 58.84 58.84 58.84 0.5K
13:04 58.84 58.85 58.84 58.85 18.5K
13:05 58.85 58.85 58.83 58.84 25.3K
13:06 58.84 58.84 58.83 58.84 4.5K
13:07 58.84 58.85 58.84 58.85 36.5K
13:08 58.86 58.86 58.86 58.86 3.4K
13:09 58.86 58.86 58.84 58.85 12.6K
13:10 58.84 58.85 58.84 58.84 6.2K
13:11 58.84 58.84 58.83 58.84 11.6K
13:12 58.84 58.85 58.83 58.85 33.8K
13:13 58.85 58.85 58.85 58.85 11.0K
13:14 58.85 58.85 58.84 58.84 2.0K
13:15 58.85 58.86 58.85 58.86 10.9K
13:16 58.86 58.86 58.85 58.85 1.9K
13:17 58.86 58.86 58.85 58.86 3.9K
13:18 58.85 58.86 58.85 58.85 7.0K
13:19 58.84 58.84 58.83 58.83 16.3K
13:20 58.84 58.84 58.83 58.83 7.4K
13:21 58.83 58.84 58.83 58.83 9.3K
13:22 58.84 58.84 58.84 58.84 8.5K
13:23 58.84 58.85 58.84 58.85 4.1K
13:24 58.84 58.84 58.84 58.84 4.1K
13:25 58.84 58.84 58.84 58.84 5.2K
13:26 58.84 58.86 58.84 58.85 14.0K
13:27 58.86 58.87 58.86 58.86 3.1K
13:28 58.87 58.87 58.86 58.86 6.3K
13:29 58.87 58.87 58.86 58.86 10.1K
13:30 58.86 58.86 58.86 58.86 4.7K
13:31 58.86 58.87 58.86 58.87 9.7K
13:32 58.87 58.87 58.87 58.87 3.0K
13:33 58.86 58.87 58.86 58.87 9.1K
13:34 58.86 58.87 58.86 58.87 14.9K
13:35 58.87 58.87 58.86 58.86 9.1K
13:36 58.86 58.87 58.86 58.87 0.8K
13:37 58.87 58.87 58.86 58.87 2.0K
13:38 58.87 58.87 58.86 58.86 13.0K
13:39 58.86 58.86 58.85 58.85 1.7K
13:40 58.86 58.88 58.86 58.88 10.6K
13:41 58.88 58.88 58.88 58.88 1.4K
13:42 58.87 58.87 58.87 58.87 8.4K
13:43 58.87 58.87 58.86 58.87 3.5K
13:44 58.87 58.87 58.87 58.87 4.9K
13:45 58.86 58.88 58.86 58.87 72.2K
13:46 58.88 58.88 58.87 58.87 23.8K
13:47 58.86 58.87 58.86 58.87 4.5K
13:48 58.86 58.87 58.86 58.87 4.1K
13:49 58.87 58.87 58.86 58.86 4.2K
13:50 58.87 58.87 58.86 58.86 1.1K
13:51 58.87 58.87 58.87 58.87 4.0K
13:52 58.87 58.87 58.87 58.87 6.5K
13:53 58.87 58.88 58.87 58.87 13.9K
13:54 58.88 58.88 58.88 58.88 1.2K
13:55 58.88 58.89 58.88 58.89 10.8K
13:56 58.89 58.90 58.89 58.90 11.9K
13:57 58.90 58.90 58.88 58.89 18.3K
13:58 58.88 58.89 58.88 58.89 2.7K
13:59 58.89 58.89 58.89 58.89 13.7K
14:00 58.89 58.90 58.89 58.89 34.0K
14:01 58.89 58.89 58.88 58.89 2.7K
14:02 58.89 58.89 58.88 58.88 12.0K
14:03 58.87 58.88 58.87 58.88 7.3K
14:04 58.88 58.88 58.88 58.87 8.2K
14:05 58.87 58.88 58.87 58.87 26.0K
14:06 58.88 58.88 58.86 58.86 21.7K
14:07 58.85 58.86 58.85 58.86 2.7K
14:08 58.86 58.86 58.85 58.86 14.2K
14:09 58.86 58.87 58.86 58.87 2.3K
14:10 58.87 58.87 58.87 58.87 9.6K
14:11 58.87 58.87 58.86 58.87 4.1K
14:12 58.87 58.88 58.87 58.87 5.0K
14:13 58.87 58.89 58.87 58.88 4.1K
14:14 58.88 58.89 58.88 58.88 23.4K
14:15 58.87 58.88 58.87 58.88 28.2K
14:16 58.88 58.88 58.88 58.87 11.9K
14:17 58.88 58.88 58.86 58.86 16.8K
14:18 58.87 58.87 58.85 58.85 16.8K
14:19 58.87 58.87 58.87 58.87 28.6K
14:20 58.87 58.87 58.86 58.87 18.0K
14:21 58.86 58.87 58.86 58.86 7.6K
14:22 58.87 58.87 58.86 58.86 20.6K
14:23 58.86 58.87 58.86 58.87 12.6K
14:24 58.86 58.86 58.86 58.86 2.3K
14:25 58.88 58.88 58.87 58.88 13.1K
14:26 58.88 58.88 58.88 58.88 3.8K
14:27 58.88 58.88 58.88 58.88 32.6K
14:28 58.88 58.88 58.88 58.88 5.2K
14:29 58.88 58.88 58.88 58.88 9.0K
14:30 58.88 58.88 58.87 58.87 54.7K
14:31 58.87 58.89 58.87 58.89 30.6K
14:32 58.89 58.89 58.88 58.88 10.1K
14:33 58.89 58.89 58.89 58.89 5.4K
14:34 58.89 58.89 58.89 58.89 19.0K
14:35 58.88 58.89 58.88 58.88 14.0K
14:36 58.87 58.87 58.86 58.87 8.4K
14:37 58.87 58.88 58.87 58.88 11.6K
14:38 58.88 58.88 58.87 58.88 8.9K
14:39 58.88 58.88 58.87 58.88 48.3K
14:40 58.88 58.88 58.87 58.88 5.3K
14:41 58.88 58.88 58.87 58.88 3.7K
14:42 58.88 58.88 58.86 58.86 6.5K
14:43 58.86 58.88 58.86 58.88 24.0K
14:44 58.87 58.88 58.87 58.88 11.0K
14:45 58.88 58.88 58.87 58.88 23.8K
14:46 58.88 58.88 58.87 58.88 17.6K
14:47 58.88 58.88 58.87 58.87 7.6K
14:48 58.88 58.88 58.86 58.87 14.7K
14:49 58.87 58.87 58.86 58.86 6.0K
14:50 58.87 58.88 58.87 58.88 12.9K
14:51 58.89 58.89 58.88 58.88 33.7K
14:52 58.89 58.89 58.88 58.88 3.1K
14:53 58.89 58.89 58.89 58.89 7.1K
14:54 58.88 58.89 58.88 58.89 4.9K
14:55 58.89 58.89 58.88 58.89 8.8K
14:56 58.89 58.89 58.88 58.88 10.4K
14:57 58.89 58.89 58.86 58.86 260.4K
14:58 58.86 58.87 58.86 58.87 15.2K
14:59 58.87 58.87 58.87 58.87 1.1K
15:00 58.86 58.86 58.85 58.86 26.8K
15:01 58.85 58.86 58.85 58.85 24.6K
15:02 58.85 58.86 58.85 58.85 7.7K
15:03 58.85 58.85 58.83 58.83 24.6K
15:04 58.84 58.84 58.83 58.84 25.9K
15:05 58.84 58.85 58.83 58.83 71.3K
15:06 58.84 58.84 58.83 58.83 35.8K
15:07 58.82 58.83 58.82 58.83 3.3K
15:08 58.83 58.84 58.83 58.83 31.2K
15:09 58.84 58.85 58.83 58.85 8.9K
15:10 58.85 58.85 58.84 58.85 3.4K
15:11 58.85 58.85 58.84 58.85 18.1K
15:12 58.85 58.85 58.84 58.84 17.1K
15:13 58.85 58.85 58.84 58.85 3.7K
15:14 58.85 58.85 58.85 58.85 2.1K
15:15 58.84 58.85 58.84 58.85 7.6K
15:16 58.85 58.85 58.85 58.85 5.3K
15:17 58.85 58.85 58.84 58.85 11.9K
15:18 58.85 58.85 58.83 58.83 45.5K
15:19 58.84 58.84 58.83 58.84 9.9K
15:20 58.83 58.84 58.83 58.83 18.2K
15:21 58.83 58.84 58.83 58.84 12.0K
15:22 58.84 58.84 58.84 58.84 8.0K
15:23 58.84 58.86 58.84 58.86 26.3K
15:24 58.86 58.86 58.86 58.86 5.8K
15:25 58.86 58.86 58.85 58.85 24.6K
15:26 58.85 58.85 58.84 58.85 2.4K
15:27 58.85 58.85 58.85 58.85 1.6K
15:28 58.84 58.85 58.84 58.85 7.0K
15:29 58.85 58.85 58.85 58.85 16.2K
15:30 58.85 58.86 58.85 58.86 42.0K
15:31 58.86 58.86 58.84 58.84 62.2K
15:32 58.85 58.86 58.84 58.86 45.9K
15:33 58.86 58.86 58.86 58.86 5.2K
15:34 58.86 58.86 58.85 58.85 9.8K
15:35 58.86 58.86 58.84 58.85 24.2K
15:36 58.85 58.86 58.84 58.86 29.0K
15:37 58.86 58.86 58.85 58.86 3.4K
15:38 58.86 58.86 58.85 58.85 6.4K
15:39 58.86 58.86 58.85 58.86 15.4K
15:40 58.86 58.86 58.85 58.86 5.5K
15:41 58.86 58.87 58.86 58.87 76.3K
15:42 58.88 58.88 58.86 58.87 33.8K
15:43 58.87 58.87 58.87 58.87 193.4K
15:44 58.87 58.87 58.86 58.87 23.8K
15:45 58.87 58.87 58.86 58.87 34.9K
15:46 58.87 58.87 58.86 58.87 93.3K
15:47 58.87 58.87 58.86 58.86 37.3K
15:48 58.87 58.87 58.86 58.87 33.2K
15:49 58.87 58.87 58.87 58.87 53.9K
15:50 58.88 58.89 58.87 58.87 90.9K
15:51 58.87 58.87 58.86 58.87 3.4K
15:52 58.87 58.87 58.86 58.87 113.7K
15:53 58.87 58.87 58.86 58.86 8.7K
15:54 58.87 58.87 58.86 58.87 13.5K
15:55 58.87 58.87 58.86 58.86 64.0K
15:56 58.87 58.87 58.85 58.86 25.3K
15:57 58.86 58.88 58.86 58.88 32.1K
15:58 58.87 58.88 58.87 58.87 25.8K
15:59 58.87 58.88 58.87 58.87 83.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available