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 60.18 60.18 60.11 60.11 158.9K
09:31 60.11 60.11 60.10 60.10 19.3K
09:32 60.09 60.10 60.08 60.08 42.9K
09:33 60.08 60.08 60.06 60.06 16.8K
09:34 60.07 60.10 60.07 60.09 7.6K
09:35 60.09 60.10 60.09 60.10 13.0K
09:36 60.11 60.11 60.10 60.11 6.7K
09:37 60.10 60.10 60.08 60.09 4.8K
09:38 60.10 60.11 60.10 60.10 14.2K
09:39 60.10 60.10 60.10 60.10 5.7K
09:40 60.12 60.12 60.10 60.10 3.2K
09:41 60.10 60.10 60.08 60.08 11.9K
09:42 60.08 60.10 60.08 60.09 9.2K
09:43 60.09 60.10 60.09 60.10 8.4K
09:44 60.09 60.09 60.08 60.08 5.6K
09:45 60.08 60.10 60.08 60.09 30.3K
09:46 60.10 60.10 60.09 60.10 19.9K
09:47 60.10 60.11 60.10 60.11 12.9K
09:48 60.12 60.12 60.10 60.11 13.2K
09:49 60.11 60.11 60.10 60.10 43.2K
09:50 60.10 60.10 60.10 60.10 24.6K
09:51 60.10 60.11 60.10 60.11 3.5K
09:52 60.12 60.12 60.10 60.11 39.3K
09:53 60.11 60.11 60.08 60.09 8.4K
09:54 60.09 60.10 60.08 60.09 22.7K
09:55 60.09 60.11 60.09 60.11 21.0K
09:56 60.12 60.12 60.11 60.12 11.2K
09:57 60.12 60.13 60.11 60.12 2.4K
09:58 60.13 60.14 60.13 60.13 23.7K
09:59 60.13 60.14 60.13 60.13 46.5K
10:00 60.14 60.14 60.09 60.10 56.5K
10:01 60.09 60.09 60.07 60.08 7.9K
10:02 60.07 60.08 60.06 60.07 15.3K
10:03 60.07 60.08 60.06 60.06 21.6K
10:04 60.07 60.07 60.06 60.06 9.1K
10:05 60.06 60.07 60.06 60.06 66.9K
10:06 60.06 60.07 60.06 60.06 41.9K
10:07 60.06 60.06 60.05 60.06 25.1K
10:08 60.06 60.07 60.05 60.06 132.0K
10:09 60.06 60.06 60.05 60.06 43.5K
10:10 60.06 60.06 60.05 60.06 11.8K
10:11 60.06 60.08 60.06 60.07 15.7K
10:12 60.09 60.09 60.08 60.09 31.6K
10:13 60.09 60.11 60.09 60.10 176.8K
10:14 60.10 60.11 60.10 60.11 10.3K
10:15 60.11 60.11 60.11 60.11 1.8K
10:16 60.10 60.11 60.10 60.10 22.2K
10:17 60.11 60.11 60.10 60.11 60.2K
10:18 60.12 60.12 60.11 60.12 84.1K
10:19 60.12 60.14 60.12 60.13 55.0K
10:20 60.13 60.15 60.13 60.15 30.9K
10:21 60.16 60.16 60.15 60.15 40.4K
10:22 60.15 60.18 60.14 60.17 25.4K
10:23 60.18 60.19 60.17 60.19 14.3K
10:24 60.18 60.19 60.18 60.18 7.5K
10:25 60.17 60.18 60.17 60.18 14.0K
10:26 60.17 60.18 60.16 60.16 21.7K
10:27 60.17 60.19 60.17 60.19 51.8K
10:28 60.18 60.21 60.18 60.21 10.0K
10:29 60.20 60.22 60.20 60.21 31.6K
10:30 60.21 60.22 60.19 60.22 282.4K
10:31 60.23 60.23 60.22 60.22 37.2K
10:32 60.22 60.22 60.21 60.21 15.9K
10:33 60.21 60.22 60.21 60.20 19.9K
10:34 60.21 60.21 60.20 60.20 15.3K
10:35 60.20 60.21 60.19 60.19 55.2K
10:36 60.21 60.21 60.20 60.20 65.5K
10:37 60.19 60.19 60.17 60.18 22.1K
10:38 60.18 60.20 60.18 60.20 52.0K
10:39 60.21 60.21 60.19 60.21 20.6K
10:40 60.20 60.20 60.18 60.19 17.7K
10:41 60.19 60.19 60.19 60.19 14.7K
10:42 60.19 60.19 60.19 60.19 2.6K
10:43 60.19 60.20 60.19 60.19 24.3K
10:44 60.20 60.20 60.19 60.20 32.0K
10:45 60.20 60.21 60.20 60.21 7.3K
10:46 60.20 60.21 60.19 60.19 53.8K
10:47 60.20 60.20 60.20 60.20 16.1K
10:48 60.20 60.21 60.19 60.21 23.4K
10:49 60.21 60.21 60.19 60.20 45.6K
10:50 60.20 60.20 60.18 60.18 28.9K
10:51 60.18 60.19 60.18 60.19 14.7K
10:52 60.19 60.19 60.19 60.19 2.5K
10:53 60.19 60.19 60.19 60.19 3.8K
10:54 60.19 60.19 60.19 60.19 12.7K
10:55 60.19 60.20 60.19 60.20 15.8K
10:56 60.20 60.20 60.20 60.20 1.6K
10:57 60.20 60.20 60.19 60.19 8.1K
10:58 60.19 60.20 60.18 60.18 11.3K
10:59 60.19 60.19 60.18 60.19 83.6K
11:00 60.19 60.19 60.17 60.17 20.5K
11:01 60.17 60.17 60.17 60.17 1.7K
11:02 60.17 60.17 60.15 60.16 16.7K
11:03 60.16 60.17 60.16 60.17 3.6K
11:04 60.17 60.18 60.17 60.17 34.5K
11:05 60.17 60.18 60.16 60.17 17.0K
11:06 60.18 60.19 60.17 60.19 12.7K
11:07 60.19 60.19 60.18 60.19 22.5K
11:08 60.19 60.19 60.18 60.18 8.4K
11:09 60.18 60.18 60.18 60.17 3.3K
11:10 60.18 60.18 60.17 60.18 24.1K
11:11 60.18 60.20 60.18 60.19 41.0K
11:12 60.19 60.20 60.19 60.19 9.2K
11:13 60.18 60.19 60.17 60.18 5.0K
11:14 60.18 60.19 60.18 60.19 33.4K
11:15 60.19 60.20 60.18 60.20 57.1K
11:16 60.20 60.21 60.20 60.20 59.2K
11:17 60.19 60.19 60.19 60.19 8.8K
11:18 60.20 60.21 60.20 60.21 16.9K
11:19 60.21 60.22 60.20 60.22 14.2K
11:20 60.22 60.22 60.21 60.21 33.4K
11:21 60.20 60.21 60.18 60.19 13.2K
11:22 60.19 60.19 60.18 60.18 3.9K
11:23 60.18 60.19 60.17 60.19 12.8K
11:24 60.18 60.19 60.18 60.18 5.4K
11:25 60.18 60.19 60.18 60.19 21.7K
11:26 60.20 60.20 60.18 60.20 19.6K
11:27 60.20 60.21 60.19 60.20 16.5K
11:28 60.20 60.21 60.20 60.20 29.7K
11:29 60.21 60.21 60.19 60.19 44.4K
11:30 60.20 60.20 60.19 60.19 50.2K
11:31 60.19 60.20 60.18 60.20 22.9K
11:32 60.21 60.22 60.21 60.21 48.2K
11:33 60.22 60.22 60.21 60.21 28.9K
11:34 60.22 60.23 60.22 60.23 16.6K
11:35 60.23 60.24 60.22 60.23 1,002.0K
11:36 60.23 60.23 60.21 60.22 59.3K
11:37 60.22 60.23 60.22 60.23 82.0K
11:38 60.23 60.23 60.23 60.23 19.7K
11:39 60.23 60.23 60.22 60.22 17.0K
11:40 60.22 60.24 60.22 60.24 116.0K
11:41 60.24 60.25 60.24 60.24 63.1K
11:42 60.24 60.24 60.23 60.23 38.1K
11:43 60.23 60.23 60.22 60.23 35.3K
11:44 60.23 60.23 60.21 60.21 36.8K
11:45 60.22 60.22 60.21 60.21 54.8K
11:46 60.21 60.22 60.20 60.22 41.7K
11:47 60.22 60.22 60.21 60.22 96.2K
11:48 60.22 60.23 60.22 60.23 57.3K
11:49 60.23 60.24 60.22 60.24 40.6K
11:50 60.23 60.24 60.23 60.24 47.2K
11:51 60.24 60.24 60.24 60.24 32.7K
11:52 60.23 60.23 60.23 60.23 116.2K
11:53 60.23 60.24 60.23 60.24 41.0K
11:54 60.24 60.25 60.23 60.25 28.4K
11:55 60.25 60.26 60.25 60.26 26.4K
11:56 60.26 60.27 60.26 60.27 47.5K
11:57 60.27 60.27 60.26 60.26 170.9K
11:58 60.27 60.27 60.26 60.26 114.6K
11:59 60.26 60.26 60.25 60.26 4.5K
12:00 60.26 60.26 60.26 60.26 4.3K
12:01 60.26 60.27 60.26 60.27 73.8K
12:02 60.27 60.27 60.25 60.25 37.0K
12:03 60.26 60.27 60.26 60.26 93.0K
12:04 60.26 60.26 60.26 60.26 19.8K
12:05 60.25 60.26 60.25 60.26 62.8K
12:06 60.26 60.26 60.26 60.26 21.7K
12:07 60.26 60.26 60.25 60.26 34.4K
12:08 60.26 60.27 60.25 60.27 108.0K
12:09 60.27 60.27 60.26 60.27 22.3K
12:10 60.26 60.27 60.25 60.25 68.8K
12:11 60.26 60.26 60.25 60.26 29.8K
12:12 60.24 60.25 60.24 60.24 28.4K
12:13 60.25 60.25 60.24 60.25 48.4K
12:14 60.25 60.26 60.25 60.25 48.8K
12:15 60.25 60.25 60.25 60.25 29.1K
12:16 60.25 60.25 60.25 60.25 32.2K
12:17 60.25 60.25 60.25 60.25 51.8K
12:18 60.24 60.24 60.24 60.24 70.6K
12:19 60.24 60.24 60.24 60.23 42.1K
12:20 60.23 60.23 60.23 60.23 54.0K
12:21 60.22 60.22 60.22 60.22 90.9K
12:22 60.21 60.22 60.21 60.21 14.6K
12:23 60.22 60.22 60.22 60.22 26.6K
12:24 60.22 60.22 60.22 60.22 23.1K
12:25 60.22 60.22 60.21 60.21 75.4K
12:26 60.22 60.22 60.21 60.22 21.7K
12:27 60.22 60.23 60.22 60.22 90.6K
12:28 60.23 60.23 60.21 60.22 31.5K
12:29 60.21 60.22 60.21 60.22 40.4K
12:30 60.21 60.22 60.21 60.22 39.7K
12:31 60.22 60.22 60.21 60.21 33.0K
12:32 60.22 60.24 60.22 60.24 101.7K
12:33 60.24 60.24 60.24 60.24 25.9K
12:34 60.24 60.24 60.24 60.24 22.9K
12:35 60.24 60.24 60.23 60.24 32.8K
12:36 60.24 60.25 60.24 60.24 60.3K
12:37 60.24 60.24 60.23 60.24 34.8K
12:38 60.23 60.25 60.23 60.25 63.5K
12:39 60.25 60.25 60.23 60.24 105.6K
12:40 60.24 60.24 60.23 60.23 44.1K
12:41 60.22 60.23 60.22 60.22 123.6K
12:42 60.22 60.23 60.21 60.23 55.8K
12:43 60.22 60.23 60.22 60.22 26.7K
12:44 60.23 60.23 60.22 60.23 60.0K
12:45 60.23 60.23 60.22 60.22 143.3K
12:46 60.22 60.22 60.22 60.21 20.0K
12:47 60.22 60.23 60.21 60.23 48.5K
12:48 60.23 60.23 60.22 60.23 29.3K
12:49 60.22 60.23 60.22 60.22 117.0K
12:50 60.23 60.23 60.22 60.23 159.9K
12:51 60.23 60.23 60.23 60.23 25.8K
12:52 60.23 60.23 60.22 60.23 39.2K
12:53 60.23 60.23 60.22 60.23 25.7K
12:54 60.23 60.23 60.22 60.23 28.9K
12:55 60.22 60.23 60.21 60.21 23.3K
12:56 60.21 60.22 60.21 60.22 107.5K
12:57 60.22 60.22 60.21 60.21 96.3K
12:58 60.21 60.21 60.21 60.21 11.1K
12:59 60.21 60.21 60.20 60.21 16.6K
13:00 60.21 60.21 60.20 60.20 25.3K
13:01 60.21 60.21 60.20 60.20 43.8K
13:02 60.21 60.21 60.21 60.21 1.0K
13:03 60.21 60.22 60.20 60.20 179.1K
13:04 60.21 60.21 60.20 60.20 22.4K
13:05 60.21 60.23 60.21 60.23 48.7K
13:06 60.23 60.23 60.22 60.23 15.7K
13:07 60.24 60.24 60.24 60.24 43.5K
13:08 60.25 60.25 60.24 60.25 47.6K
13:09 60.25 60.25 60.24 60.24 29.5K
13:10 60.24 60.24 60.24 60.24 121.8K
13:11 60.24 60.24 60.23 60.24 201.8K
13:12 60.24 60.24 60.23 60.23 74.0K
13:13 60.24 60.24 60.23 60.23 77.5K
13:14 60.23 60.23 60.21 60.22 15.4K
13:15 60.22 60.22 60.21 60.22 31.3K
13:16 60.22 60.22 60.21 60.21 24.1K
13:17 60.22 60.22 60.20 60.21 148.8K
13:18 60.21 60.21 60.20 60.20 40.1K
13:19 60.20 60.20 60.19 60.20 30.5K
13:20 60.20 60.20 60.19 60.19 22.6K
13:21 60.18 60.18 60.18 60.18 13.0K
13:22 60.18 60.19 60.18 60.19 57.1K
13:23 60.19 60.20 60.19 60.20 49.8K
13:24 60.20 60.20 60.20 60.20 33.4K
13:25 60.20 60.20 60.19 60.19 28.3K
13:26 60.20 60.20 60.18 60.19 119.4K
13:27 60.19 60.19 60.19 60.19 15.8K
13:28 60.19 60.20 60.19 60.20 41.1K
13:29 60.20 60.20 60.19 60.20 11.7K
13:30 60.20 60.21 60.20 60.21 66.5K
13:31 60.21 60.22 60.20 60.22 40.4K
13:32 60.22 60.23 60.22 60.23 3.4K
13:33 60.23 60.23 60.22 60.23 33.3K
13:34 60.23 60.25 60.22 60.25 66.3K
13:35 60.25 60.25 60.24 60.24 133.5K
13:36 60.23 60.24 60.23 60.24 65.8K
13:37 60.23 60.24 60.23 60.24 40.3K
13:38 60.24 60.26 60.24 60.26 76.4K
13:39 60.26 60.27 60.26 60.27 33.5K
13:40 60.27 60.28 60.27 60.28 60.2K
13:41 60.27 60.28 60.27 60.28 38.6K
13:42 60.27 60.28 60.27 60.28 40.0K
13:43 60.27 60.28 60.27 60.27 43.4K
13:44 60.28 60.28 60.27 60.28 24.1K
13:45 60.28 60.29 60.28 60.29 15.4K
13:46 60.28 60.28 60.27 60.28 85.9K
13:47 60.28 60.28 60.28 60.28 40.3K
13:48 60.28 60.29 60.28 60.29 34.0K
13:49 60.29 60.30 60.28 60.30 39.8K
13:50 60.30 60.30 60.30 60.30 45.0K
13:51 60.30 60.31 60.30 60.30 322.5K
13:52 60.31 60.31 60.30 60.31 29.4K
13:53 60.31 60.31 60.30 60.31 31.2K
13:54 60.31 60.31 60.29 60.29 52.2K
13:55 60.30 60.30 60.29 60.29 7.0K
13:56 60.29 60.29 60.28 60.29 29.2K
13:57 60.29 60.30 60.29 60.30 53.8K
13:58 60.29 60.30 60.29 60.30 35.6K
13:59 60.30 60.30 60.30 60.30 26.2K
14:00 60.30 60.30 60.29 60.30 64.4K
14:01 60.30 60.30 60.30 60.30 30.6K
14:02 60.30 60.30 60.29 60.30 27.0K
14:03 60.29 60.29 60.28 60.29 81.7K
14:04 60.29 60.29 60.29 60.29 6.2K
14:05 60.30 60.30 60.29 60.29 74.5K
14:06 60.29 60.29 60.28 60.27 39.0K
14:07 60.28 60.28 60.27 60.28 13.3K
14:08 60.28 60.28 60.27 60.28 67.4K
14:09 60.28 60.28 60.26 60.27 48.0K
14:10 60.27 60.28 60.27 60.28 47.9K
14:11 60.28 60.28 60.27 60.28 28.0K
14:12 60.27 60.27 60.26 60.26 26.0K
14:13 60.27 60.27 60.27 60.27 29.8K
14:14 60.26 60.27 60.26 60.27 29.9K
14:15 60.27 60.28 60.26 60.28 58.7K
14:16 60.27 60.27 60.26 60.26 127.9K
14:17 60.26 60.27 60.25 60.27 85.2K
14:18 60.27 60.27 60.26 60.26 8.1K
14:19 60.27 60.27 60.26 60.27 18.1K
14:20 60.27 60.28 60.27 60.28 38.5K
14:21 60.27 60.27 60.27 60.27 37.2K
14:22 60.27 60.28 60.27 60.28 33.7K
14:23 60.28 60.28 60.27 60.28 73.3K
14:24 60.29 60.29 60.28 60.29 4.4K
14:25 60.29 60.29 60.29 60.29 39.6K
14:26 60.29 60.29 60.28 60.29 27.4K
14:27 60.29 60.29 60.28 60.28 47.8K
14:28 60.28 60.28 60.28 60.28 28.6K
14:29 60.28 60.28 60.27 60.28 31.6K
14:30 60.28 60.28 60.27 60.28 63.0K
14:31 60.28 60.29 60.28 60.29 92.8K
14:32 60.28 60.28 60.28 60.28 36.4K
14:33 60.28 60.28 60.28 60.28 25.6K
14:34 60.28 60.28 60.28 60.28 36.6K
14:35 60.28 60.28 60.27 60.28 35.8K
14:36 60.28 60.28 60.27 60.27 27.9K
14:37 60.28 60.28 60.26 60.27 137.9K
14:38 60.27 60.27 60.26 60.27 37.1K
14:39 60.27 60.27 60.26 60.27 36.2K
14:40 60.27 60.28 60.27 60.28 9.6K
14:41 60.28 60.28 60.27 60.27 94.8K
14:42 60.27 60.27 60.25 60.26 14.2K
14:43 60.25 60.25 60.24 60.24 211.1K
14:44 60.24 60.25 60.24 60.25 27.0K
14:45 60.24 60.25 60.24 60.25 24.2K
14:46 60.24 60.25 60.22 60.22 16.0K
14:47 60.23 60.24 60.23 60.24 37.7K
14:48 60.24 60.25 60.24 60.25 18.7K
14:49 60.25 60.25 60.25 60.25 3.3K
14:50 60.25 60.26 60.25 60.26 96.9K
14:51 60.26 60.27 60.26 60.27 25.1K
14:52 60.27 60.28 60.26 60.27 33.4K
14:53 60.28 60.28 60.27 60.28 72.6K
14:54 60.28 60.28 60.27 60.28 29.5K
14:55 60.28 60.28 60.27 60.27 9.6K
14:56 60.28 60.28 60.27 60.28 36.9K
14:57 60.28 60.28 60.27 60.28 47.5K
14:58 60.27 60.27 60.26 60.27 128.6K
14:59 60.27 60.27 60.27 60.27 26.2K
15:00 60.27 60.27 60.26 60.27 32.9K
15:01 60.27 60.28 60.26 60.28 48.0K
15:02 60.28 60.28 60.27 60.28 32.2K
15:03 60.28 60.28 60.27 60.27 196.3K
15:04 60.27 60.27 60.26 60.26 12.3K
15:05 60.27 60.27 60.26 60.27 10.6K
15:06 60.27 60.27 60.26 60.27 3.4K
15:07 60.27 60.28 60.26 60.27 80.5K
15:08 60.26 60.27 60.26 60.27 16.0K
15:09 60.27 60.27 60.26 60.27 12.0K
15:10 60.26 60.28 60.26 60.28 40.0K
15:11 60.28 60.28 60.27 60.28 8.2K
15:12 60.28 60.29 60.28 60.29 38.2K
15:13 60.29 60.29 60.28 60.29 46.3K
15:14 60.29 60.29 60.27 60.28 97.9K
15:15 60.28 60.28 60.27 60.28 8.5K
15:16 60.27 60.27 60.27 60.27 29.8K
15:17 60.27 60.27 60.26 60.27 30.6K
15:18 60.27 60.27 60.26 60.27 20.1K
15:19 60.26 60.28 60.26 60.28 63.7K
15:20 60.28 60.28 60.27 60.28 30.4K
15:21 60.29 60.29 60.28 60.29 40.9K
15:22 60.29 60.29 60.29 60.29 24.4K
15:23 60.29 60.29 60.28 60.29 39.9K
15:24 60.29 60.29 60.27 60.27 359.1K
15:25 60.28 60.29 60.27 60.29 47.5K
15:26 60.29 60.29 60.28 60.29 21.3K
15:27 60.29 60.29 60.28 60.28 12.6K
15:28 60.29 60.29 60.29 60.28 15.0K
15:29 60.29 60.29 60.28 60.29 112.2K
15:30 60.28 60.28 60.28 60.28 31.9K
15:31 60.27 60.28 60.27 60.28 20.5K
15:32 60.28 60.28 60.27 60.28 11.8K
15:33 60.28 60.28 60.26 60.27 42.7K
15:34 60.27 60.28 60.26 60.28 21.6K
15:35 60.28 60.28 60.28 60.28 12.0K
15:36 60.28 60.28 60.25 60.25 42.7K
15:37 60.26 60.27 60.26 60.27 72.2K
15:38 60.27 60.27 60.26 60.27 39.6K
15:39 60.27 60.27 60.26 60.27 15.2K
15:40 60.27 60.28 60.27 60.28 25.4K
15:41 60.28 60.29 60.27 60.29 190.8K
15:42 60.29 60.29 60.28 60.29 8.8K
15:43 60.29 60.29 60.26 60.27 83.3K
15:44 60.27 60.27 60.26 60.27 105.2K
15:45 60.27 60.28 60.27 60.28 30.7K
15:46 60.28 60.28 60.27 60.28 16.8K
15:47 60.28 60.28 60.28 60.28 5.5K
15:48 60.28 60.28 60.27 60.27 25.7K
15:49 60.28 60.29 60.28 60.29 19.5K
15:50 60.28 60.29 60.27 60.27 65.3K
15:51 60.27 60.27 60.25 60.26 16.1K
15:52 60.26 60.28 60.26 60.28 62.2K
15:53 60.28 60.28 60.26 60.26 22.5K
15:54 60.26 60.28 60.26 60.28 48.9K
15:55 60.28 60.28 60.27 60.28 47.2K
15:56 60.29 60.29 60.28 60.28 118.9K
15:57 60.28 60.30 60.28 60.30 47.1K
15:58 60.30 60.30 60.29 60.29 12.0K
15:59 60.30 60.31 60.30 60.30 4,444.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available