Vanguard FTSE Developed Markets ETF (VEA)

VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	58.64	58.76	58.57	58.71	58.71	0.46%	8,890,561
Aug 12, 2025	58.00	58.45	57.92	58.44	58.44	1.12%	8,588,205
Aug 11, 2025	57.81	57.92	57.72	57.79	57.79	-0.40%	10,040,319
Aug 8, 2025	57.93	58.13	57.86	58.02	58.02	0.47%	7,640,915
Aug 7, 2025	57.92	57.94	57.48	57.75	57.75	0.72%	10,237,821
Aug 6, 2025	57.19	57.40	57.03	57.34	57.34	0.77%	8,019,167
Aug 5, 2025	56.90	57.00	56.69	56.90	56.90	0.18%	8,942,726
Aug 4, 2025	56.63	56.81	56.59	56.80	56.80	1.39%	12,578,657
Aug 1, 2025	56.05	56.11	55.68	56.02	56.02	-0.36%	14,943,557
Jul 31, 2025	56.57	56.57	56.10	56.22	56.22	-0.86%	19,166,537
Jul 30, 2025	56.98	57.13	56.51	56.71	56.71	-0.75%	13,315,280
Jul 29, 2025	57.22	57.23	57.03	57.14	57.14	-0.03%	11,933,981
Jul 28, 2025	57.47	57.54	57.06	57.16	57.16	-1.48%	11,187,667
Jul 25, 2025	57.72	58.02	57.63	58.02	58.02	-0.12%	7,312,674
Jul 24, 2025	58.22	58.34	58.07	58.09	58.09	-0.70%	9,123,824
Jul 23, 2025	57.96	58.52	57.91	58.50	58.50	2.13%	12,462,642
Jul 22, 2025	57.01	57.32	56.87	57.28	57.28	0.47%	12,246,615
Jul 21, 2025	56.95	57.26	56.85	57.01	57.01	0.65%	9,228,813
Jul 18, 2025	57.05	57.05	56.58	56.64	56.64	-0.23%	7,998,981
Jul 17, 2025	56.51	56.79	56.42	56.77	56.77	0.23%	12,344,680
Jul 16, 2025	56.37	56.65	56.18	56.64	56.64	0.48%	15,045,298
Jul 15, 2025	56.97	57.00	56.34	56.37	56.37	-1.00%	9,655,889
Jul 14, 2025	56.71	56.97	56.67	56.94	56.94	0.12%	10,145,106
Jul 11, 2025	56.94	56.97	56.78	56.87	56.87	-0.84%	9,424,760
Jul 10, 2025	57.21	57.39	57.08	57.35	57.35	0.07%	8,212,128
Jul 9, 2025	57.16	57.33	57.01	57.31	57.31	0.69%	9,479,424
Jul 8, 2025	56.72	56.98	56.61	56.92	56.92	0.73%	14,520,543
Jul 7, 2025	56.81	56.91	56.37	56.51	56.51	-1.24%	15,994,916
Jul 3, 2025	57.13	57.31	57.10	57.22	57.22	0.12%	7,279,658
Jul 2, 2025	56.77	57.16	56.67	57.15	57.15	0.32%	10,928,245
Jul 1, 2025	56.87	57.04	56.81	56.97	56.97	-0.07%	14,596,873
Jun 30, 2025	56.77	57.04	56.69	57.01	57.01	0.32%	15,742,509
Jun 27, 2025	56.80	57.05	56.58	56.83	56.83	0.62%	11,093,436
Jun 26, 2025	56.30	56.53	56.20	56.48	56.48	1.09%	15,078,650
Jun 25, 2025	55.86	55.93	55.71	55.87	55.87	-0.50%	12,784,187
Jun 24, 2025	55.90	56.21	55.82	56.15	56.15	1.32%	22,023,223
Jun 23, 2025	54.64	55.42	54.63	55.42	55.42	0.76%	25,964,965
Jun 20, 2025	55.52	55.54	55.00	55.00	55.00	-1.59%	14,499,623
Jun 18, 2025	55.98	56.19	55.77	55.89	55.45	0.27%	18,749,609
Jun 17, 2025	56.21	56.25	55.68	55.74	55.30	-1.26%	12,149,201
Jun 16, 2025	56.66	56.91	56.41	56.45	56.00	0.50%	13,452,458
Jun 13, 2025	56.18	56.48	56.03	56.17	55.72	-1.21%	12,588,174
Jun 12, 2025	56.73	56.90	56.65	56.86	56.41	0.78%	9,588,467
Jun 11, 2025	56.57	56.68	56.37	56.42	55.97	-0.02%	16,068,728
Jun 10, 2025	56.50	56.53	56.28	56.43	55.98	0.23%	10,079,180
Jun 9, 2025	56.22	56.50	56.19	56.30	55.85	0.04%	11,053,536
Jun 6, 2025	56.23	56.35	56.13	56.28	55.83	0.32%	9,887,396
Jun 5, 2025	56.34	56.37	56.00	56.10	55.65	-	14,319,681
Jun 4, 2025	56.01	56.26	55.95	56.10	55.65	0.52%	12,306,397
Jun 3, 2025	55.75	55.88	55.54	55.81	55.37	-0.73%	16,827,253

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.