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 59.79 59.93 59.79 59.82 282.2K
09:31 59.84 59.87 59.84 59.87 21.4K
09:32 59.85 59.87 59.85 59.85 21.5K
09:33 59.86 59.88 59.86 59.88 37.2K
09:34 59.87 59.88 59.86 59.86 10.6K
09:35 59.87 59.88 59.86 59.86 12.0K
09:36 59.86 59.87 59.85 59.85 18.5K
09:37 59.85 59.87 59.85 59.87 14.8K
09:38 59.88 59.88 59.86 59.86 6.2K
09:39 59.87 59.88 59.87 59.88 3.9K
09:40 59.89 59.89 59.89 59.89 10.6K
09:41 59.88 59.88 59.86 59.86 13.8K
09:42 59.86 59.87 59.86 59.86 58.8K
09:43 59.86 59.86 59.85 59.85 20.1K
09:44 59.84 59.84 59.84 59.84 12.8K
09:45 59.82 59.83 59.81 59.83 27.2K
09:46 59.82 59.83 59.82 59.83 17.0K
09:47 59.84 59.85 59.84 59.84 8.1K
09:48 59.85 59.86 59.85 59.86 2.5K
09:49 59.86 59.87 59.86 59.86 10.6K
09:50 59.86 59.87 59.85 59.86 20.1K
09:51 59.86 59.86 59.84 59.86 8.9K
09:52 59.85 59.86 59.85 59.86 11.4K
09:53 59.86 59.87 59.86 59.87 18.7K
09:54 59.86 59.86 59.86 59.86 16.9K
09:55 59.86 59.88 59.86 59.88 24.9K
09:56 59.87 59.87 59.86 59.87 44.0K
09:57 59.86 59.87 59.86 59.86 17.0K
09:58 59.86 59.87 59.86 59.86 38.7K
09:59 59.87 59.88 59.87 59.88 8.5K
10:00 59.87 59.87 59.84 59.85 60.7K
10:01 59.87 59.87 59.85 59.85 18.2K
10:02 59.84 59.85 59.84 59.85 10.3K
10:03 59.86 59.87 59.85 59.87 3.5K
10:04 59.86 59.87 59.85 59.87 17.0K
10:05 59.87 59.87 59.85 59.85 18.0K
10:06 59.85 59.88 59.85 59.88 24.4K
10:07 59.88 59.89 59.88 59.89 72.2K
10:08 59.90 59.90 59.89 59.89 34.6K
10:09 59.89 59.90 59.88 59.88 16.8K
10:10 59.89 59.89 59.86 59.87 12.6K
10:11 59.86 59.87 59.86 59.87 15.9K
10:12 59.87 59.87 59.85 59.85 47.7K
10:13 59.85 59.85 59.84 59.84 100.6K
10:14 59.85 59.85 59.83 59.84 21.5K
10:15 59.84 59.84 59.83 59.84 23.0K
10:16 59.83 59.86 59.83 59.86 5.2K
10:17 59.85 59.86 59.85 59.85 18.1K
10:18 59.86 59.86 59.84 59.85 9.7K
10:19 59.84 59.84 59.84 59.84 3.8K
10:20 59.84 59.85 59.84 59.85 42.2K
10:21 59.85 59.88 59.85 59.87 7.5K
10:22 59.88 59.88 59.87 59.87 31.9K
10:23 59.87 59.88 59.87 59.88 13.2K
10:24 59.88 59.88 59.87 59.88 22.8K
10:25 59.88 59.89 59.86 59.86 39.2K
10:26 59.86 59.87 59.86 59.87 5.0K
10:27 59.86 59.86 59.84 59.85 62.8K
10:28 59.85 59.85 59.84 59.84 5.2K
10:29 59.83 59.84 59.83 59.84 9.0K
10:30 59.84 59.86 59.84 59.84 48.7K
10:31 59.84 59.84 59.82 59.83 27.8K
10:32 59.83 59.84 59.83 59.83 28.0K
10:33 59.84 59.84 59.82 59.84 22.2K
10:34 59.84 59.84 59.83 59.84 22.5K
10:35 59.83 59.84 59.82 59.84 71.9K
10:36 59.83 59.84 59.82 59.83 35.1K
10:37 59.83 59.83 59.82 59.83 13.9K
10:38 59.83 59.83 59.81 59.81 13.2K
10:39 59.81 59.81 59.80 59.81 21.5K
10:40 59.82 59.82 59.79 59.79 5.8K
10:41 59.81 59.81 59.81 59.80 66.9K
10:42 59.79 59.80 59.79 59.80 47.3K
10:43 59.80 59.80 59.79 59.80 27.7K
10:44 59.79 59.79 59.78 59.78 12.7K
10:45 59.77 59.78 59.77 59.78 67.1K
10:46 59.77 59.77 59.77 59.77 16.4K
10:47 59.77 59.79 59.77 59.78 32.1K
10:48 59.79 59.79 59.77 59.78 33.4K
10:49 59.78 59.79 59.78 59.79 35.3K
10:50 59.80 59.80 59.79 59.80 29.8K
10:51 59.80 59.80 59.78 59.80 32.6K
10:52 59.79 59.80 59.79 59.80 31.9K
10:53 59.80 59.81 59.79 59.80 14.7K
10:54 59.81 59.81 59.81 59.81 1.3K
10:55 59.81 59.82 59.81 59.82 35.9K
10:56 59.82 59.82 59.81 59.82 51.2K
10:57 59.81 59.81 59.80 59.81 7.3K
10:58 59.81 59.81 59.80 59.81 5.5K
10:59 59.81 59.81 59.80 59.81 13.6K
11:00 59.80 59.81 59.80 59.80 9.7K
11:01 59.81 59.81 59.80 59.80 26.0K
11:02 59.80 59.80 59.79 59.79 6.9K
11:03 59.80 59.80 59.78 59.79 5.0K
11:04 59.79 59.80 59.79 59.79 104.8K
11:05 59.78 59.79 59.77 59.79 19.2K
11:06 59.79 59.79 59.78 59.78 19.3K
11:07 59.78 59.80 59.78 59.80 47.9K
11:08 59.81 59.81 59.79 59.79 23.2K
11:09 59.80 59.80 59.78 59.80 56.4K
11:10 59.79 59.80 59.78 59.79 70.4K
11:11 59.79 59.79 59.77 59.77 22.4K
11:12 59.77 59.78 59.77 59.78 17.8K
11:13 59.78 59.79 59.77 59.79 38.7K
11:14 59.79 59.79 59.77 59.79 58.4K
11:15 59.79 59.80 59.78 59.80 12.5K
11:16 59.80 59.81 59.80 59.81 16.6K
11:17 59.81 59.81 59.81 59.80 43.7K
11:18 59.81 59.81 59.79 59.79 29.7K
11:19 59.80 59.80 59.79 59.79 14.5K
11:20 59.79 59.79 59.78 59.78 18.3K
11:21 59.78 59.78 59.76 59.75 22.9K
11:22 59.76 59.77 59.76 59.77 39.7K
11:23 59.76 59.76 59.75 59.76 7.0K
11:24 59.75 59.76 59.74 59.74 20.0K
11:25 59.75 59.75 59.74 59.75 3.6K
11:26 59.75 59.75 59.74 59.74 24.0K
11:27 59.73 59.75 59.73 59.74 24.9K
11:28 59.72 59.73 59.72 59.73 3.8K
11:29 59.73 59.73 59.73 59.73 7.8K
11:30 59.73 59.74 59.72 59.72 21.6K
11:31 59.72 59.73 59.72 59.72 16.2K
11:32 59.72 59.73 59.72 59.72 39.8K
11:33 59.73 59.73 59.72 59.72 21.6K
11:34 59.71 59.74 59.71 59.74 50.7K
11:35 59.74 59.74 59.73 59.73 39.3K
11:36 59.74 59.74 59.73 59.73 26.0K
11:37 59.74 59.74 59.73 59.73 25.1K
11:38 59.73 59.73 59.72 59.72 4.5K
11:39 59.72 59.73 59.72 59.73 46.0K
11:40 59.72 59.74 59.72 59.74 8.5K
11:41 59.74 59.74 59.72 59.73 8.0K
11:42 59.74 59.74 59.73 59.74 47.2K
11:43 59.75 59.76 59.75 59.76 48.8K
11:44 59.74 59.75 59.74 59.75 4.3K
11:45 59.75 59.75 59.74 59.75 19.8K
11:46 59.74 59.75 59.73 59.73 20.1K
11:47 59.73 59.73 59.73 59.73 4.9K
11:48 59.72 59.72 59.72 59.72 12.6K
11:49 59.72 59.73 59.71 59.71 30.8K
11:50 59.71 59.73 59.71 59.73 8.4K
11:51 59.73 59.73 59.73 59.73 2.8K
11:52 59.73 59.73 59.72 59.72 23.3K
11:53 59.72 59.73 59.71 59.73 64.9K
11:54 59.73 59.73 59.72 59.72 47.0K
11:55 59.72 59.73 59.72 59.73 18.5K
11:56 59.73 59.73 59.72 59.73 4.7K
11:57 59.72 59.73 59.72 59.72 11.6K
11:58 59.72 59.73 59.72 59.72 30.1K
11:59 59.72 59.72 59.71 59.72 6.0K
12:00 59.72 59.73 59.72 59.73 9.8K
12:01 59.72 59.72 59.71 59.71 34.3K
12:02 59.71 59.72 59.71 59.71 10.8K
12:03 59.72 59.72 59.72 59.72 20.2K
12:04 59.73 59.73 59.72 59.72 27.4K
12:05 59.72 59.72 59.70 59.71 8.0K
12:06 59.71 59.71 59.71 59.71 13.8K
12:07 59.71 59.71 59.70 59.71 19.5K
12:08 59.72 59.72 59.72 59.72 11.5K
12:09 59.72 59.72 59.71 59.72 5.6K
12:10 59.72 59.73 59.71 59.73 30.1K
12:11 59.72 59.73 59.72 59.72 20.7K
12:12 59.73 59.73 59.71 59.72 6.3K
12:13 59.72 59.72 59.72 59.72 16.0K
12:14 59.72 59.72 59.70 59.70 32.2K
12:15 59.71 59.72 59.71 59.71 19.6K
12:16 59.72 59.72 59.72 59.72 35.9K
12:17 59.72 59.74 59.72 59.74 15.1K
12:18 59.74 59.74 59.74 59.74 9.1K
12:19 59.74 59.74 59.73 59.74 5.6K
12:20 59.74 59.74 59.74 59.74 7.4K
12:21 59.73 59.73 59.72 59.72 43.1K
12:22 59.74 59.75 59.74 59.74 27.9K
12:23 59.76 59.76 59.74 59.75 45.4K
12:24 59.75 59.75 59.74 59.75 7.9K
12:25 59.75 59.75 59.74 59.75 34.7K
12:26 59.75 59.76 59.75 59.76 20.6K
12:27 59.76 59.76 59.76 59.76 5.7K
12:28 59.76 59.76 59.76 59.76 4.5K
12:29 59.75 59.77 59.75 59.77 19.9K
12:30 59.77 59.78 59.76 59.78 47.7K
12:31 59.77 59.78 59.77 59.78 5.9K
12:32 59.77 59.78 59.77 59.78 44.3K
12:33 59.78 59.78 59.77 59.78 27.9K
12:34 59.77 59.78 59.77 59.78 4.9K
12:35 59.78 59.78 59.77 59.78 7.8K
12:36 59.78 59.78 59.77 59.77 2.7K
12:37 59.78 59.78 59.77 59.78 13.0K
12:38 59.78 59.78 59.77 59.78 11.0K
12:39 59.78 59.79 59.78 59.79 27.6K
12:40 59.79 59.79 59.79 59.79 11.0K
12:41 59.79 59.79 59.77 59.77 32.3K
12:42 59.77 59.79 59.77 59.79 15.1K
12:43 59.79 59.79 59.78 59.79 23.7K
12:44 59.79 59.79 59.78 59.79 29.5K
12:45 59.80 59.81 59.80 59.81 99.3K
12:46 59.82 59.82 59.82 59.82 28.2K
12:47 59.82 59.83 59.82 59.82 35.2K
12:48 59.82 59.83 59.81 59.82 163.0K
12:49 59.82 59.82 59.81 59.81 13.1K
12:50 59.81 59.81 59.80 59.81 10.5K
12:51 59.81 59.82 59.81 59.82 7.2K
12:52 59.81 59.81 59.81 59.81 6.9K
12:53 59.81 59.81 59.79 59.80 42.9K
12:54 59.80 59.81 59.80 59.81 21.5K
12:55 59.80 59.81 59.80 59.81 36.4K
12:56 59.81 59.82 59.81 59.82 39.3K
12:57 59.82 59.82 59.81 59.81 43.9K
12:58 59.82 59.82 59.81 59.81 32.8K
12:59 59.81 59.81 59.81 59.81 3.4K
13:00 59.81 59.81 59.81 59.81 3.3K
13:01 59.81 59.82 59.81 59.82 11.9K
13:02 59.82 59.82 59.81 59.81 10.9K
13:03 59.81 59.81 59.80 59.80 6.9K
13:04 59.81 59.81 59.79 59.79 12.1K
13:05 59.80 59.80 59.80 59.80 5.6K
13:06 59.80 59.80 59.80 59.80 0.4K
13:07 59.79 59.80 59.79 59.80 16.3K
13:08 59.80 59.81 59.80 59.81 45.7K
13:09 59.81 59.81 59.80 59.80 3.2K
13:10 59.81 59.82 59.81 59.82 8.9K
13:11 59.82 59.82 59.82 59.82 2.6K
13:12 59.82 59.83 59.81 59.82 45.4K
13:13 59.82 59.84 59.82 59.84 69.6K
13:14 59.84 59.84 59.83 59.83 27.7K
13:15 59.83 59.84 59.83 59.84 32.6K
13:16 59.84 59.84 59.83 59.84 8.8K
13:17 59.84 59.85 59.84 59.85 23.8K
13:18 59.85 59.85 59.85 59.85 6.8K
13:19 59.84 59.85 59.84 59.85 3.5K
13:20 59.84 59.85 59.84 59.85 5.3K
13:21 59.85 59.85 59.85 59.85 19.5K
13:22 59.84 59.85 59.84 59.85 5.1K
13:23 59.85 59.85 59.84 59.84 8.0K
13:24 59.85 59.86 59.85 59.86 8.8K
13:25 59.86 59.86 59.85 59.85 11.9K
13:26 59.86 59.86 59.85 59.85 90.9K
13:27 59.85 59.85 59.85 59.85 7.0K
13:28 59.84 59.85 59.84 59.85 8.1K
13:29 59.85 59.85 59.84 59.84 16.4K
13:30 59.84 59.84 59.83 59.84 8.8K
13:31 59.83 59.84 59.83 59.84 4.3K
13:32 59.84 59.84 59.84 59.83 19.8K
13:33 59.83 59.85 59.83 59.84 33.7K
13:34 59.84 59.84 59.83 59.84 5.4K
13:35 59.83 59.84 59.82 59.83 24.1K
13:36 59.83 59.84 59.83 59.83 9.5K
13:37 59.84 59.85 59.84 59.85 18.5K
13:38 59.85 59.85 59.83 59.83 42.8K
13:39 59.84 59.84 59.84 59.84 3.3K
13:40 59.84 59.85 59.84 59.85 42.9K
13:41 59.85 59.85 59.85 59.85 6.1K
13:42 59.85 59.85 59.85 59.85 2.3K
13:43 59.84 59.85 59.84 59.85 6.6K
13:44 59.84 59.85 59.84 59.85 6.2K
13:45 59.84 59.85 59.84 59.85 38.2K
13:46 59.85 59.85 59.84 59.85 6.2K
13:47 59.84 59.85 59.84 59.85 11.3K
13:48 59.85 59.86 59.85 59.85 12.9K
13:49 59.85 59.86 59.85 59.86 11.8K
13:50 59.85 59.86 59.85 59.86 28.1K
13:51 59.86 59.86 59.86 59.86 5.9K
13:52 59.86 59.87 59.86 59.87 11.7K
13:53 59.86 59.87 59.86 59.87 1.3K
13:54 59.87 59.87 59.86 59.87 10.3K
13:55 59.87 59.87 59.86 59.87 7.6K
13:56 59.87 59.87 59.86 59.86 84.6K
13:57 59.86 59.86 59.85 59.85 11.7K
13:58 59.86 59.86 59.85 59.85 3.8K
13:59 59.86 59.86 59.85 59.85 42.9K
14:00 59.85 59.85 59.85 59.84 4.0K
14:01 59.84 59.86 59.84 59.86 85.8K
14:02 59.86 59.86 59.86 59.86 2.5K
14:03 59.86 59.86 59.85 59.86 3.1K
14:04 59.86 59.86 59.85 59.86 19.7K
14:05 59.86 59.86 59.85 59.86 8.4K
14:06 59.86 59.86 59.85 59.86 35.2K
14:07 59.86 59.86 59.85 59.86 4.4K
14:08 59.86 59.86 59.85 59.85 72.2K
14:09 59.86 59.87 59.85 59.86 18.7K
14:10 59.87 59.87 59.86 59.86 17.6K
14:11 59.85 59.86 59.85 59.86 7.4K
14:12 59.86 59.86 59.86 59.86 6.7K
14:13 59.86 59.86 59.85 59.86 16.4K
14:14 59.87 59.87 59.87 59.87 3.6K
14:15 59.87 59.87 59.87 59.87 14.6K
14:16 59.87 59.87 59.86 59.87 7.7K
14:17 59.87 59.87 59.86 59.87 5.4K
14:18 59.87 59.87 59.86 59.87 12.4K
14:19 59.87 59.87 59.86 59.87 68.2K
14:20 59.86 59.87 59.86 59.87 6.4K
14:21 59.87 59.87 59.86 59.87 10.0K
14:22 59.87 59.87 59.86 59.86 1.8K
14:23 59.86 59.87 59.86 59.87 6.3K
14:24 59.87 59.87 59.87 59.87 12.3K
14:25 59.87 59.87 59.87 59.87 3.9K
14:26 59.86 59.87 59.86 59.87 7.8K
14:27 59.88 59.88 59.87 59.88 7.5K
14:28 59.88 59.89 59.88 59.89 4.7K
14:29 59.89 59.89 59.88 59.88 13.3K
14:30 59.88 59.89 59.88 59.89 2.2K
14:31 59.88 59.89 59.88 59.88 5.3K
14:32 59.89 59.89 59.88 59.89 4.7K
14:33 59.89 59.91 59.89 59.90 52.1K
14:34 59.90 59.90 59.89 59.90 6.4K
14:35 59.90 59.90 59.88 59.88 14.6K
14:36 59.89 59.90 59.89 59.90 28.0K
14:37 59.90 59.90 59.89 59.90 13.1K
14:38 59.90 59.90 59.89 59.89 11.3K
14:39 59.90 59.90 59.89 59.90 11.0K
14:40 59.90 59.90 59.89 59.90 6.1K
14:41 59.90 59.90 59.89 59.89 5.3K
14:42 59.90 59.91 59.90 59.91 3.9K
14:43 59.91 59.91 59.90 59.91 10.0K
14:44 59.91 59.91 59.90 59.91 13.8K
14:45 59.90 59.91 59.90 59.91 9.4K
14:46 59.91 59.91 59.90 59.91 8.8K
14:47 59.90 59.91 59.90 59.91 6.2K
14:48 59.91 59.91 59.91 59.91 4.2K
14:49 59.91 59.91 59.89 59.90 124.6K
14:50 59.91 59.92 59.91 59.92 5.1K
14:51 59.92 59.92 59.91 59.92 9.4K
14:52 59.92 59.93 59.92 59.93 19.1K
14:53 59.92 59.93 59.91 59.91 54.8K
14:54 59.92 59.92 59.92 59.92 3.2K
14:55 59.92 59.92 59.91 59.92 14.4K
14:56 59.92 59.92 59.91 59.92 8.1K
14:57 59.92 59.92 59.91 59.92 9.8K
14:58 59.92 59.92 59.91 59.91 55.5K
14:59 59.91 59.91 59.90 59.90 6.4K
15:00 59.90 59.91 59.90 59.91 4.7K
15:01 59.90 59.91 59.90 59.91 6.2K
15:02 59.91 59.91 59.91 59.91 3.0K
15:03 59.91 59.91 59.90 59.90 8.8K
15:04 59.91 59.91 59.90 59.91 11.1K
15:05 59.91 59.91 59.90 59.90 7.7K
15:06 59.90 59.91 59.90 59.90 4.2K
15:07 59.90 59.91 59.90 59.91 7.6K
15:08 59.90 59.91 59.90 59.90 4.2K
15:09 59.91 59.91 59.90 59.91 6.4K
15:10 59.91 59.91 59.91 59.91 1.4K
15:11 59.91 59.91 59.90 59.90 16.3K
15:12 59.89 59.90 59.89 59.89 12.9K
15:13 59.89 59.90 59.89 59.90 9.1K
15:14 59.90 59.90 59.89 59.90 16.6K
15:15 59.90 59.90 59.88 59.88 10.6K
15:16 59.89 59.90 59.89 59.90 50.5K
15:17 59.90 59.90 59.90 59.90 4.3K
15:18 59.89 59.90 59.89 59.90 9.2K
15:19 59.90 59.90 59.89 59.90 5.9K
15:20 59.89 59.90 59.89 59.89 27.0K
15:21 59.90 59.90 59.89 59.90 6.3K
15:22 59.89 59.90 59.89 59.90 3.7K
15:23 59.90 59.90 59.89 59.90 2.3K
15:24 59.89 59.90 59.89 59.90 13.2K
15:25 59.89 59.90 59.89 59.90 4.8K
15:26 59.90 59.90 59.88 59.89 65.7K
15:27 59.89 59.89 59.88 59.88 14.3K
15:28 59.89 59.89 59.89 59.89 14.6K
15:29 59.88 59.89 59.88 59.89 9.6K
15:30 59.89 59.89 59.88 59.88 19.1K
15:31 59.88 59.88 59.86 59.87 24.0K
15:32 59.86 59.87 59.85 59.86 9.7K
15:33 59.86 59.86 59.84 59.85 5.2K
15:34 59.85 59.85 59.84 59.84 13.7K
15:35 59.84 59.85 59.84 59.85 34.9K
15:36 59.84 59.85 59.84 59.85 9.9K
15:37 59.84 59.84 59.83 59.84 9.1K
15:38 59.84 59.84 59.83 59.84 12.6K
15:39 59.83 59.84 59.83 59.83 42.1K
15:40 59.83 59.84 59.82 59.82 306.2K
15:41 59.83 59.83 59.82 59.83 29.2K
15:42 59.82 59.84 59.82 59.84 13.9K
15:43 59.84 59.85 59.84 59.85 14.2K
15:44 59.85 59.86 59.85 59.86 11.1K
15:45 59.85 59.87 59.85 59.87 18.7K
15:46 59.86 59.87 59.86 59.86 6.9K
15:47 59.86 59.86 59.86 59.86 34.8K
15:48 59.85 59.86 59.85 59.85 6.7K
15:49 59.85 59.87 59.85 59.87 15.6K
15:50 59.87 59.89 59.87 59.89 25.8K
15:51 59.88 59.88 59.87 59.88 12.8K
15:52 59.88 59.88 59.87 59.88 16.7K
15:53 59.88 59.88 59.87 59.87 8.8K
15:54 59.88 59.88 59.87 59.88 4.9K
15:55 59.89 59.89 59.87 59.87 75.6K
15:56 59.87 59.87 59.84 59.84 14.7K
15:57 59.85 59.86 59.85 59.86 15.6K
15:58 59.86 59.86 59.85 59.86 28.0K
15:59 59.86 59.86 59.82 59.82 467.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available