Vanguard FTSE Developed Markets ETF (VEA)

VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	62.21	62.32	61.95	62.04	62.04	0.15%	15,164,262
Dec 4, 2025	62.08	62.13	61.84	61.95	61.95	0.26%	11,295,671
Dec 3, 2025	61.50	61.82	61.50	61.79	61.79	0.54%	10,034,389
Dec 2, 2025	61.49	61.51	61.24	61.46	61.46	0.33%	16,956,084
Dec 1, 2025	61.34	61.55	61.24	61.26	61.26	-0.50%	10,034,938
Nov 28, 2025	61.34	61.58	61.26	61.57	61.57	0.47%	5,608,588
Nov 26, 2025	60.84	61.39	60.84	61.28	61.28	1.07%	10,979,213
Nov 25, 2025	60.16	60.64	59.95	60.63	60.63	0.95%	16,452,338
Nov 24, 2025	59.66	60.06	59.56	60.06	60.06	0.49%	24,259,919
Nov 21, 2025	59.38	59.92	59.12	59.77	59.77	1.48%	16,449,328
Nov 20, 2025	60.10	60.26	58.88	58.90	58.90	-1.36%	19,243,482
Nov 19, 2025	59.79	60.07	59.45	59.71	59.71	-0.33%	14,901,057
Nov 18, 2025	59.79	60.10	59.50	59.91	59.91	-1.02%	21,744,044
Nov 17, 2025	60.90	61.13	60.32	60.53	60.53	-1.29%	11,612,539
Nov 14, 2025	60.95	61.48	60.89	61.32	61.32	-0.13%	11,976,419
Nov 13, 2025	62.03	62.11	61.32	61.40	61.40	-1.17%	13,987,861
Nov 12, 2025	61.88	62.20	61.88	62.13	62.13	0.65%	11,640,210
Nov 11, 2025	61.55	61.82	61.51	61.73	61.73	0.62%	7,047,340
Nov 10, 2025	61.10	61.40	60.92	61.35	61.35	1.22%	10,063,091
Nov 7, 2025	60.17	60.61	59.95	60.61	60.61	0.31%	14,800,713
Nov 6, 2025	60.66	60.73	60.24	60.42	60.42	-0.46%	14,435,560
Nov 5, 2025	60.32	60.79	60.31	60.70	60.70	0.63%	9,545,150
Nov 4, 2025	60.37	60.66	60.29	60.32	60.32	-1.33%	13,680,206
Nov 3, 2025	61.17	61.17	60.87	61.13	61.13	0.25%	9,490,563
Oct 31, 2025	61.07	61.07	60.74	60.98	60.98	-0.08%	10,372,843
Oct 30, 2025	60.96	61.28	60.91	61.03	61.03	-0.46%	13,562,329
Oct 29, 2025	61.69	61.74	61.02	61.31	61.31	-0.57%	16,800,330
Oct 28, 2025	61.56	61.80	61.46	61.66	61.66	-0.02%	13,252,874
Oct 27, 2025	61.65	61.69	61.52	61.67	61.67	0.74%	16,256,718
Oct 24, 2025	61.22	61.31	61.12	61.22	61.22	0.33%	8,572,387
Oct 23, 2025	60.81	61.13	60.81	61.02	61.02	0.51%	6,856,725
Oct 22, 2025	60.75	60.90	60.44	60.71	60.71	0.03%	10,557,422
Oct 21, 2025	60.90	60.93	60.66	60.69	60.69	-0.90%	8,757,200
Oct 20, 2025	60.97	61.29	60.97	61.24	61.24	0.87%	7,678,324
Oct 17, 2025	60.47	60.76	60.33	60.71	60.71	0.08%	10,372,515
Oct 16, 2025	60.76	60.98	60.46	60.66	60.66	0.43%	13,762,346
Oct 15, 2025	60.31	60.55	60.02	60.40	60.40	0.70%	10,995,413
Oct 14, 2025	59.36	60.19	59.30	59.98	59.98	0.30%	14,567,214
Oct 13, 2025	59.54	59.87	59.48	59.80	59.80	1.05%	10,517,245
Oct 10, 2025	60.16	60.24	59.10	59.18	59.18	-1.89%	14,102,770
Oct 9, 2025	60.88	60.90	60.17	60.32	60.32	-0.85%	12,014,974
Oct 8, 2025	60.77	60.89	60.68	60.84	60.84	0.31%	10,158,300
Oct 7, 2025	61.02	61.04	60.62	60.65	60.65	-0.87%	9,942,881
Oct 6, 2025	61.19	61.32	61.07	61.18	61.18	0.20%	9,944,525
Oct 3, 2025	60.88	61.15	60.82	61.06	61.06	0.93%	10,005,858
Oct 2, 2025	60.63	60.67	60.18	60.50	60.50	0.22%	14,710,381
Oct 1, 2025	60.21	60.47	60.20	60.37	60.37	0.75%	13,794,210
Sep 30, 2025	59.64	59.98	59.62	59.92	59.92	0.35%	14,228,167
Sep 29, 2025	59.61	59.74	59.57	59.71	59.71	0.50%	12,227,779
Sep 26, 2025	59.19	59.42	59.18	59.41	59.41	0.59%	10,880,619

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.