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 59.34 59.39 59.34 59.36 581.3K
09:31 59.36 59.36 59.34 59.36 767.4K
09:32 59.36 59.37 59.36 59.37 405.2K
09:33 59.38 59.38 59.36 59.36 31.0K
09:34 59.37 59.37 59.35 59.34 26.7K
09:35 59.34 59.38 59.34 59.37 14.8K
09:36 59.37 59.38 59.37 59.38 8.1K
09:37 59.40 59.41 59.39 59.39 21.4K
09:38 59.40 59.40 59.39 59.39 10.6K
09:39 59.39 59.39 59.37 59.37 10.1K
09:40 59.38 59.38 59.37 59.37 3.6K
09:41 59.37 59.37 59.35 59.36 14.4K
09:42 59.36 59.37 59.36 59.36 14.6K
09:43 59.34 59.35 59.34 59.34 11.5K
09:44 59.35 59.36 59.35 59.35 7.3K
09:45 59.36 59.36 59.32 59.33 28.9K
09:46 59.35 59.35 59.33 59.34 10.0K
09:47 59.35 59.38 59.35 59.38 5.2K
09:48 59.38 59.38 59.36 59.38 10.5K
09:49 59.37 59.38 59.36 59.37 3.1K
09:50 59.39 59.40 59.38 59.40 43.2K
09:51 59.40 59.40 59.39 59.39 19.4K
09:52 59.39 59.41 59.39 59.41 15.2K
09:53 59.40 59.40 59.36 59.36 15.6K
09:54 59.36 59.36 59.35 59.35 19.3K
09:55 59.35 59.35 59.33 59.33 11.1K
09:56 59.33 59.35 59.33 59.35 11.8K
09:57 59.35 59.35 59.34 59.35 10.4K
09:58 59.35 59.36 59.34 59.36 28.3K
09:59 59.35 59.37 59.35 59.35 20.3K
10:00 59.37 59.46 59.37 59.40 279.1K
10:01 59.39 59.43 59.38 59.38 56.7K
10:02 59.37 59.38 59.33 59.33 89.7K
10:03 59.32 59.32 59.28 59.29 81.3K
10:04 59.29 59.31 59.29 59.31 49.4K
10:05 59.32 59.35 59.32 59.33 26.4K
10:06 59.32 59.32 59.28 59.29 75.1K
10:07 59.30 59.30 59.27 59.27 103.7K
10:08 59.27 59.30 59.27 59.29 48.8K
10:09 59.27 59.33 59.27 59.32 63.5K
10:10 59.32 59.34 59.32 59.34 27.7K
10:11 59.32 59.36 59.32 59.36 58.3K
10:12 59.36 59.37 59.35 59.37 40.3K
10:13 59.35 59.37 59.35 59.35 46.6K
10:14 59.35 59.36 59.34 59.35 22.7K
10:15 59.35 59.39 59.35 59.37 14.7K
10:16 59.37 59.37 59.36 59.36 27.6K
10:17 59.36 59.36 59.34 59.35 18.5K
10:18 59.36 59.37 59.35 59.35 8.2K
10:19 59.36 59.36 59.34 59.35 4.2K
10:20 59.32 59.32 59.30 59.31 9.8K
10:21 59.32 59.35 59.32 59.33 67.8K
10:22 59.32 59.33 59.31 59.32 6.4K
10:23 59.35 59.36 59.35 59.36 2.8K
10:24 59.35 59.36 59.35 59.36 5.5K
10:25 59.36 59.37 59.36 59.37 18.6K
10:26 59.36 59.37 59.36 59.36 38.6K
10:27 59.36 59.37 59.35 59.35 45.3K
10:28 59.35 59.36 59.34 59.35 29.6K
10:29 59.36 59.37 59.35 59.36 14.9K
10:30 59.36 59.37 59.34 59.34 48.1K
10:31 59.34 59.34 59.32 59.33 55.7K
10:32 59.33 59.33 59.31 59.32 43.9K
10:33 59.31 59.32 59.29 59.29 29.4K
10:34 59.28 59.28 59.27 59.27 12.5K
10:35 59.27 59.28 59.25 59.24 71.4K
10:36 59.24 59.26 59.24 59.24 31.0K
10:37 59.24 59.26 59.24 59.26 73.4K
10:38 59.24 59.26 59.24 59.26 45.9K
10:39 59.25 59.27 59.25 59.27 8.7K
10:40 59.27 59.28 59.27 59.28 22.4K
10:41 59.28 59.28 59.26 59.28 54.2K
10:42 59.27 59.28 59.26 59.26 34.4K
10:43 59.26 59.28 59.26 59.27 21.6K
10:44 59.28 59.31 59.28 59.31 30.4K
10:45 59.30 59.33 59.30 59.33 76.8K
10:46 59.33 59.33 59.31 59.31 6.8K
10:47 59.31 59.32 59.31 59.31 6.4K
10:48 59.30 59.31 59.28 59.28 40.8K
10:49 59.28 59.28 59.28 59.28 42.4K
10:50 59.27 59.27 59.25 59.26 35.1K
10:51 59.26 59.27 59.26 59.26 15.1K
10:52 59.25 59.29 59.25 59.29 16.9K
10:53 59.29 59.29 59.28 59.29 23.7K
10:54 59.28 59.29 59.28 59.29 58.8K
10:55 59.30 59.30 59.30 59.30 49.5K
10:56 59.31 59.31 59.29 59.29 44.3K
10:57 59.30 59.31 59.30 59.31 9.6K
10:58 59.31 59.31 59.30 59.31 19.1K
10:59 59.30 59.32 59.30 59.32 26.1K
11:00 59.32 59.32 59.30 59.30 171.3K
11:01 59.31 59.32 59.31 59.31 44.0K
11:02 59.32 59.32 59.30 59.30 77.8K
11:03 59.30 59.30 59.28 59.28 48.5K
11:04 59.28 59.28 59.27 59.27 12.9K
11:05 59.27 59.28 59.26 59.28 9.1K
11:06 59.28 59.28 59.26 59.27 11.6K
11:07 59.27 59.27 59.25 59.26 22.7K
11:08 59.27 59.30 59.27 59.30 13.3K
11:09 59.30 59.30 59.29 59.30 9.1K
11:10 59.30 59.30 59.27 59.30 346.0K
11:11 59.30 59.30 59.29 59.29 68.0K
11:12 59.29 59.30 59.29 59.30 8.1K
11:13 59.30 59.30 59.29 59.30 65.2K
11:14 59.29 59.30 59.29 59.30 6.2K
11:15 59.29 59.30 59.29 59.30 19.0K
11:16 59.29 59.30 59.29 59.29 28.4K
11:17 59.29 59.30 59.28 59.30 23.2K
11:18 59.30 59.31 59.30 59.30 112.4K
11:19 59.31 59.31 59.29 59.30 18.9K
11:20 59.29 59.30 59.29 59.30 10.6K
11:21 59.30 59.31 59.29 59.30 36.1K
11:22 59.30 59.30 59.29 59.29 10.0K
11:23 59.29 59.30 59.27 59.28 31.9K
11:24 59.28 59.29 59.28 59.29 34.2K
11:25 59.30 59.31 59.30 59.30 17.9K
11:26 59.31 59.33 59.31 59.33 28.5K
11:27 59.34 59.34 59.32 59.34 171.6K
11:28 59.34 59.34 59.32 59.33 20.4K
11:29 59.34 59.34 59.34 59.34 2.5K
11:30 59.34 59.34 59.33 59.33 18.1K
11:31 59.33 59.34 59.33 59.34 117.6K
11:32 59.34 59.35 59.34 59.35 9.3K
11:33 59.34 59.35 59.34 59.34 7.0K
11:34 59.34 59.34 59.32 59.32 89.3K
11:35 59.32 59.33 59.31 59.32 147.5K
11:36 59.31 59.32 59.31 59.32 41.6K
11:37 59.32 59.33 59.32 59.32 8.9K
11:38 59.33 59.33 59.32 59.32 45.6K
11:39 59.33 59.33 59.33 59.33 1.3K
11:40 59.32 59.33 59.32 59.32 5.9K
11:41 59.32 59.33 59.32 59.33 10.4K
11:42 59.32 59.33 59.32 59.33 3.7K
11:43 59.33 59.34 59.32 59.33 39.3K
11:44 59.32 59.33 59.32 59.33 4.7K
11:45 59.33 59.33 59.32 59.32 67.9K
11:46 59.32 59.33 59.31 59.32 18.6K
11:47 59.33 59.33 59.32 59.33 5.3K
11:48 59.33 59.33 59.33 59.32 5.3K
11:49 59.32 59.32 59.32 59.32 15.2K
11:50 59.32 59.33 59.32 59.32 17.3K
11:51 59.32 59.33 59.32 59.33 12.0K
11:52 59.33 59.33 59.31 59.33 21.1K
11:53 59.33 59.34 59.33 59.34 5.5K
11:54 59.34 59.35 59.33 59.35 23.4K
11:55 59.35 59.35 59.32 59.33 11.7K
11:56 59.33 59.33 59.32 59.33 7.2K
11:57 59.33 59.33 59.32 59.32 3.6K
11:58 59.31 59.32 59.31 59.31 6.2K
11:59 59.33 59.33 59.31 59.32 24.5K
12:00 59.31 59.32 59.31 59.32 7.7K
12:01 59.32 59.32 59.32 59.31 11.1K
12:02 59.31 59.31 59.31 59.31 19.0K
12:03 59.31 59.32 59.31 59.32 18.4K
12:04 59.32 59.33 59.31 59.33 8.5K
12:05 59.32 59.33 59.32 59.32 39.1K
12:06 59.31 59.32 59.31 59.32 1.4K
12:07 59.31 59.32 59.31 59.31 35.6K
12:08 59.32 59.33 59.32 59.33 22.4K
12:09 59.32 59.33 59.32 59.33 27.2K
12:10 59.33 59.35 59.33 59.35 8.4K
12:11 59.34 59.35 59.34 59.34 8.1K
12:12 59.35 59.36 59.34 59.34 31.8K
12:13 59.35 59.35 59.35 59.35 1.0K
12:14 59.35 59.35 59.35 59.35 19.1K
12:15 59.35 59.36 59.35 59.35 23.6K
12:16 59.36 59.37 59.36 59.36 51.8K
12:17 59.36 59.36 59.36 59.36 3.5K
12:18 59.36 59.36 59.35 59.35 9.0K
12:19 59.35 59.35 59.33 59.33 38.4K
12:20 59.33 59.33 59.30 59.31 41.0K
12:21 59.31 59.31 59.31 59.31 6.0K
12:22 59.31 59.31 59.30 59.31 8.4K
12:23 59.31 59.32 59.31 59.33 28.5K
12:24 59.33 59.33 59.32 59.33 10.4K
12:25 59.34 59.36 59.34 59.36 22.6K
12:26 59.36 59.37 59.35 59.37 3.9K
12:27 59.36 59.37 59.36 59.37 5.5K
12:28 59.37 59.37 59.36 59.37 4.7K
12:29 59.36 59.37 59.36 59.37 6.0K
12:30 59.36 59.37 59.36 59.37 1.9K
12:31 59.37 59.38 59.37 59.38 23.9K
12:32 59.37 59.38 59.37 59.38 12.6K
12:33 59.38 59.38 59.38 59.38 3.5K
12:34 59.37 59.37 59.36 59.37 10.2K
12:35 59.37 59.37 59.37 59.37 6.2K
12:36 59.36 59.37 59.36 59.37 18.6K
12:37 59.38 59.39 59.37 59.39 16.4K
12:38 59.38 59.38 59.38 59.38 3.8K
12:39 59.39 59.39 59.39 59.39 3.3K
12:40 59.40 59.41 59.40 59.41 9.0K
12:41 59.41 59.41 59.39 59.39 18.8K
12:42 59.40 59.40 59.38 59.38 10.4K
12:43 59.36 59.37 59.36 59.37 6.4K
12:44 59.36 59.37 59.35 59.36 54.7K
12:45 59.36 59.36 59.34 59.35 62.0K
12:46 59.35 59.35 59.33 59.35 45.1K
12:47 59.36 59.36 59.34 59.35 13.8K
12:48 59.35 59.36 59.35 59.36 12.1K
12:49 59.36 59.36 59.35 59.34 13.9K
12:50 59.35 59.35 59.34 59.34 3.1K
12:51 59.35 59.35 59.34 59.35 24.4K
12:52 59.34 59.35 59.34 59.35 55.7K
12:53 59.34 59.35 59.34 59.34 2.8K
12:54 59.34 59.35 59.33 59.35 28.7K
12:55 59.35 59.35 59.34 59.35 20.8K
12:56 59.35 59.35 59.34 59.35 20.6K
12:57 59.35 59.35 59.35 59.35 21.5K
12:58 59.35 59.35 59.35 59.35 14.3K
12:59 59.34 59.34 59.34 59.34 32.6K
13:00 59.34 59.34 59.33 59.34 29.9K
13:01 59.34 59.36 59.34 59.35 10.1K
13:02 59.36 59.37 59.35 59.37 11.2K
13:03 59.37 59.37 59.36 59.36 3.4K
13:04 59.36 59.38 59.36 59.37 5.5K
13:05 59.36 59.36 59.35 59.35 7.7K
13:06 59.36 59.36 59.34 59.34 32.1K
13:07 59.35 59.36 59.35 59.36 63.2K
13:08 59.36 59.36 59.35 59.34 32.0K
13:09 59.35 59.35 59.34 59.35 59.2K
13:10 59.35 59.36 59.35 59.36 2.2K
13:11 59.36 59.37 59.35 59.37 15.3K
13:12 59.36 59.37 59.36 59.37 6.4K
13:13 59.37 59.37 59.36 59.36 24.3K
13:14 59.37 59.37 59.35 59.36 17.3K
13:15 59.36 59.37 59.36 59.37 16.5K
13:16 59.37 59.37 59.37 59.37 2.1K
13:17 59.37 59.37 59.36 59.37 9.2K
13:18 59.37 59.37 59.35 59.35 11.5K
13:19 59.35 59.36 59.35 59.36 27.6K
13:20 59.36 59.37 59.35 59.37 14.6K
13:21 59.38 59.38 59.38 59.38 2.2K
13:22 59.38 59.38 59.36 59.36 4.4K
13:23 59.36 59.38 59.36 59.38 8.3K
13:24 59.38 59.39 59.38 59.39 6.4K
13:25 59.39 59.39 59.39 59.39 1.2K
13:26 59.39 59.39 59.38 59.39 22.0K
13:27 59.39 59.39 59.39 59.39 1.1K
13:28 59.38 59.38 59.37 59.37 8.5K
13:29 59.37 59.37 59.36 59.36 4.4K
13:30 59.37 59.37 59.36 59.37 12.9K
13:31 59.37 59.38 59.37 59.37 15.2K
13:32 59.39 59.39 59.38 59.39 6.4K
13:33 59.39 59.40 59.39 59.38 12.5K
13:34 59.38 59.39 59.37 59.37 9.7K
13:35 59.37 59.38 59.37 59.38 60.1K
13:36 59.37 59.37 59.37 59.37 3.0K
13:37 59.39 59.39 59.38 59.38 2.3K
13:38 59.38 59.40 59.38 59.40 53.1K
13:39 59.40 59.41 59.39 59.41 20.4K
13:40 59.41 59.41 59.39 59.39 18.4K
13:41 59.40 59.40 59.39 59.39 25.2K
13:42 59.38 59.39 59.38 59.39 8.8K
13:43 59.39 59.39 59.37 59.38 13.0K
13:44 59.38 59.38 59.37 59.38 11.0K
13:45 59.38 59.38 59.36 59.38 26.9K
13:46 59.38 59.39 59.37 59.39 13.5K
13:47 59.38 59.39 59.38 59.39 4.7K
13:48 59.40 59.40 59.39 59.40 8.8K
13:49 59.39 59.40 59.39 59.39 41.4K
13:50 59.40 59.40 59.38 59.38 32.4K
13:51 59.38 59.39 59.38 59.39 9.5K
13:52 59.39 59.40 59.38 59.40 27.4K
13:53 59.40 59.41 59.39 59.41 7.4K
13:54 59.41 59.41 59.39 59.40 8.3K
13:55 59.40 59.40 59.40 59.40 3.0K
13:56 59.39 59.40 59.39 59.40 2.9K
13:57 59.40 59.40 59.39 59.39 12.0K
13:58 59.38 59.38 59.37 59.38 6.0K
13:59 59.38 59.38 59.36 59.37 49.2K
14:00 59.38 59.38 59.38 59.38 11.4K
14:01 59.38 59.38 59.36 59.37 16.7K
14:02 59.37 59.37 59.36 59.37 15.3K
14:03 59.38 59.38 59.37 59.37 17.6K
14:04 59.38 59.39 59.38 59.38 9.3K
14:05 59.39 59.39 59.39 59.39 34.4K
14:06 59.39 59.39 59.38 59.39 28.9K
14:07 59.39 59.39 59.38 59.39 13.3K
14:08 59.39 59.39 59.39 59.39 5.7K
14:09 59.39 59.40 59.39 59.40 11.7K
14:10 59.39 59.40 59.38 59.39 46.1K
14:11 59.39 59.39 59.39 59.39 51.0K
14:12 59.39 59.39 59.38 59.38 40.9K
14:13 59.38 59.39 59.38 59.39 14.6K
14:14 59.38 59.39 59.38 59.39 12.7K
14:15 59.39 59.39 59.38 59.39 17.2K
14:16 59.39 59.40 59.38 59.40 24.4K
14:17 59.39 59.40 59.39 59.39 10.0K
14:18 59.40 59.40 59.38 59.38 25.9K
14:19 59.38 59.39 59.38 59.39 12.3K
14:20 59.40 59.40 59.38 59.38 41.8K
14:21 59.38 59.39 59.38 59.39 13.7K
14:22 59.39 59.40 59.39 59.39 29.6K
14:23 59.39 59.39 59.38 59.38 10.1K
14:24 59.39 59.39 59.38 59.38 2.0K
14:25 59.39 59.39 59.39 59.38 7.1K
14:26 59.38 59.39 59.38 59.39 8.8K
14:27 59.39 59.39 59.39 59.39 4.3K
14:28 59.39 59.39 59.38 59.39 8.4K
14:29 59.39 59.39 59.38 59.38 6.4K
14:30 59.39 59.40 59.38 59.39 27.7K
14:31 59.39 59.39 59.38 59.39 26.0K
14:32 59.39 59.39 59.39 59.39 14.1K
14:33 59.39 59.39 59.39 59.39 16.9K
14:34 59.38 59.39 59.38 59.38 5.4K
14:35 59.38 59.38 59.37 59.38 15.2K
14:36 59.38 59.38 59.37 59.38 45.7K
14:37 59.38 59.39 59.37 59.39 43.0K
14:38 59.38 59.39 59.38 59.39 9.1K
14:39 59.38 59.39 59.37 59.38 48.3K
14:40 59.38 59.38 59.37 59.38 17.8K
14:41 59.38 59.39 59.38 59.39 41.5K
14:42 59.39 59.39 59.39 59.39 9.9K
14:43 59.39 59.39 59.37 59.38 24.7K
14:44 59.38 59.38 59.37 59.38 4.5K
14:45 59.38 59.38 59.37 59.37 9.1K
14:46 59.38 59.39 59.38 59.39 41.3K
14:47 59.39 59.39 59.38 59.38 7.6K
14:48 59.39 59.40 59.38 59.40 17.4K
14:49 59.40 59.40 59.39 59.40 16.1K
14:50 59.40 59.40 59.40 59.39 49.6K
14:51 59.39 59.39 59.39 59.39 11.3K
14:52 59.39 59.40 59.38 59.38 66.1K
14:53 59.39 59.39 59.39 59.38 15.5K
14:54 59.38 59.38 59.38 59.38 6.0K
14:55 59.38 59.38 59.37 59.38 65.5K
14:56 59.38 59.38 59.37 59.38 9.7K
14:57 59.38 59.39 59.38 59.39 45.5K
14:58 59.39 59.39 59.38 59.39 30.3K
14:59 59.38 59.39 59.37 59.38 18.8K
15:00 59.37 59.38 59.37 59.38 4.3K
15:01 59.38 59.38 59.37 59.37 6.4K
15:02 59.38 59.38 59.37 59.38 17.6K
15:03 59.38 59.38 59.38 59.38 6.7K
15:04 59.38 59.38 59.37 59.37 7.7K
15:05 59.38 59.38 59.37 59.37 8.9K
15:06 59.38 59.38 59.37 59.38 43.1K
15:07 59.38 59.38 59.36 59.37 7.7K
15:08 59.36 59.37 59.36 59.37 17.4K
15:09 59.37 59.37 59.36 59.36 15.6K
15:10 59.37 59.37 59.36 59.36 7.6K
15:11 59.36 59.36 59.35 59.36 27.5K
15:12 59.35 59.36 59.35 59.35 10.5K
15:13 59.36 59.36 59.35 59.35 2.9K
15:14 59.36 59.36 59.35 59.36 8.5K
15:15 59.36 59.36 59.36 59.36 12.0K
15:16 59.36 59.36 59.35 59.35 9.3K
15:17 59.36 59.36 59.36 59.35 8.9K
15:18 59.36 59.36 59.35 59.35 10.6K
15:19 59.36 59.36 59.35 59.35 17.3K
15:20 59.35 59.36 59.35 59.35 251.4K
15:21 59.36 59.37 59.36 59.37 45.3K
15:22 59.36 59.37 59.35 59.35 43.9K
15:23 59.35 59.36 59.34 59.34 37.3K
15:24 59.35 59.36 59.34 59.36 49.9K
15:25 59.36 59.36 59.35 59.36 10.5K
15:26 59.35 59.36 59.35 59.36 57.3K
15:27 59.36 59.36 59.36 59.36 8.1K
15:28 59.36 59.36 59.35 59.36 18.9K
15:29 59.36 59.36 59.35 59.36 13.8K
15:30 59.36 59.36 59.36 59.36 11.2K
15:31 59.35 59.36 59.35 59.36 8.1K
15:32 59.36 59.36 59.35 59.36 10.4K
15:33 59.36 59.36 59.35 59.36 7.6K
15:34 59.37 59.37 59.36 59.37 13.5K
15:35 59.37 59.37 59.35 59.35 71.9K
15:36 59.35 59.36 59.35 59.36 10.6K
15:37 59.35 59.36 59.35 59.35 10.6K
15:38 59.35 59.35 59.34 59.34 10.6K
15:39 59.34 59.35 59.34 59.35 6.7K
15:40 59.35 59.35 59.34 59.35 15.2K
15:41 59.35 59.35 59.34 59.35 6.1K
15:42 59.35 59.35 59.33 59.34 30.4K
15:43 59.34 59.35 59.34 59.35 98.0K
15:44 59.35 59.36 59.34 59.36 21.7K
15:45 59.36 59.36 59.35 59.36 23.0K
15:46 59.36 59.36 59.36 59.36 8.2K
15:47 59.36 59.37 59.35 59.37 40.9K
15:48 59.37 59.37 59.36 59.36 11.1K
15:49 59.37 59.37 59.37 59.37 4.8K
15:50 59.37 59.38 59.36 59.36 51.9K
15:51 59.37 59.37 59.36 59.37 4.8K
15:52 59.36 59.37 59.36 59.37 28.6K
15:53 59.37 59.37 59.36 59.36 24.7K
15:54 59.36 59.37 59.36 59.36 10.7K
15:55 59.37 59.39 59.37 59.38 42.5K
15:56 59.39 59.39 59.37 59.37 86.5K
15:57 59.36 59.38 59.36 59.38 35.6K
15:58 59.38 59.39 59.37 59.38 53.8K
15:59 59.37 59.38 59.37 59.37 134.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available