Vanguard FTSE Developed Markets ETF (VEA)
NYSEARCA: VEA · Real-Time Price · USD
47.58
-0.01 (-0.02%)
At close: Dec 20, 2024, 4:00 PM
47.57
-0.01 (-0.02%)
After-hours: Dec 20, 2024, 8:00 PM EST
VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.14 | 47.94 | 47.09 | 47.57 | 47.57 | -1.51% | 21,039,182 |
| Dec 19, 2024 | 48.64 | 48.71 | 48.27 | 48.30 | 47.59 | -0.25% | 21,518,753 |
| Dec 18, 2024 | 49.68 | 49.75 | 48.37 | 48.42 | 47.71 | -2.48% | 12,065,612 |
| Dec 17, 2024 | 49.69 | 49.81 | 49.59 | 49.65 | 48.92 | -0.24% | 11,807,538 |
| Dec 16, 2024 | 49.81 | 49.98 | 49.71 | 49.77 | 49.04 | -0.42% | 27,011,340 |
| Dec 13, 2024 | 50.17 | 50.20 | 49.86 | 49.98 | 49.24 | -0.26% | 10,514,821 |
| Dec 12, 2024 | 50.34 | 50.52 | 50.09 | 50.11 | 49.37 | -0.97% | 10,216,518 |
| Dec 11, 2024 | 50.55 | 50.65 | 50.42 | 50.60 | 49.85 | 0.72% | 10,432,048 |
| Dec 10, 2024 | 50.51 | 50.57 | 50.23 | 50.24 | 49.50 | -0.73% | 8,814,060 |
| Dec 9, 2024 | 50.96 | 51.04 | 50.61 | 50.61 | 49.86 | -0.24% | 8,655,573 |
| Dec 6, 2024 | 50.95 | 50.96 | 50.64 | 50.73 | 49.98 | -0.14% | 6,816,180 |
| Dec 5, 2024 | 50.79 | 50.90 | 50.71 | 50.80 | 50.05 | 0.45% | 9,564,044 |
| Dec 4, 2024 | 50.62 | 50.70 | 50.51 | 50.57 | 49.82 | 0.02% | 8,881,849 |
| Dec 3, 2024 | 50.53 | 50.69 | 50.34 | 50.56 | 49.81 | 0.42% | 10,515,400 |
| Dec 2, 2024 | 50.32 | 50.46 | 50.00 | 50.35 | 49.61 | 0.10% | 9,293,043 |
| Nov 29, 2024 | 49.85 | 50.32 | 49.82 | 50.30 | 49.56 | 1.21% | 5,491,000 |
| Nov 27, 2024 | 49.64 | 49.79 | 49.54 | 49.70 | 48.97 | 0.53% | 8,229,887 |
| Nov 26, 2024 | 49.57 | 49.60 | 49.29 | 49.44 | 48.71 | -0.60% | 8,338,986 |
| Nov 25, 2024 | 49.85 | 49.91 | 49.58 | 49.74 | 49.01 | 0.48% | 9,054,442 |
| Nov 22, 2024 | 49.26 | 49.55 | 49.19 | 49.50 | 48.77 | 0.45% | 8,174,781 |
| Nov 21, 2024 | 49.16 | 49.33 | 48.98 | 49.28 | 48.55 | 0.24% | 12,278,549 |
| Nov 20, 2024 | 49.09 | 49.16 | 48.84 | 49.16 | 49.16 | -0.28% | 9,005,813 |
| Nov 19, 2024 | 48.98 | 49.39 | 48.91 | 49.30 | 49.30 | -0.12% | 10,521,697 |
| Nov 18, 2024 | 49.05 | 49.45 | 49.01 | 49.36 | 49.36 | 0.67% | 12,142,387 |
| Nov 15, 2024 | 49.16 | 49.16 | 48.91 | 49.03 | 49.03 | -0.28% | 10,970,705 |
| Nov 14, 2024 | 49.44 | 49.51 | 49.12 | 49.17 | 49.17 | 0.08% | 11,520,494 |
| Nov 13, 2024 | 49.26 | 49.26 | 48.84 | 49.13 | 49.13 | -0.57% | 11,300,986 |
| Nov 12, 2024 | 49.80 | 49.82 | 49.15 | 49.41 | 49.41 | -1.63% | 20,244,725 |
| Nov 11, 2024 | 50.35 | 50.40 | 50.17 | 50.23 | 50.23 | -0.04% | 7,435,641 |
| Nov 8, 2024 | 50.38 | 50.40 | 50.00 | 50.25 | 50.25 | -1.32% | 9,223,900 |
| Nov 7, 2024 | 50.70 | 50.98 | 50.64 | 50.92 | 50.92 | 1.52% | 12,732,527 |
| Nov 6, 2024 | 50.09 | 50.18 | 49.69 | 50.16 | 50.16 | -1.28% | 9,072,611 |
| Nov 5, 2024 | 50.39 | 50.83 | 50.39 | 50.81 | 50.81 | 1.05% | 9,292,367 |
| Nov 4, 2024 | 50.50 | 50.65 | 50.24 | 50.28 | 50.28 | 0.14% | 11,765,413 |
| Nov 1, 2024 | 50.39 | 50.50 | 50.15 | 50.21 | 50.21 | 0.22% | 8,733,520 |
| Oct 31, 2024 | 50.23 | 50.26 | 49.70 | 50.10 | 50.10 | -0.71% | 11,686,372 |
| Oct 30, 2024 | 50.39 | 50.71 | 50.35 | 50.46 | 50.46 | -0.49% | 6,885,132 |
| Oct 29, 2024 | 50.75 | 50.88 | 50.64 | 50.71 | 50.71 | -0.33% | 10,640,422 |
| Oct 28, 2024 | 50.69 | 50.96 | 50.67 | 50.88 | 50.88 | 0.73% | 6,096,627 |
| Oct 25, 2024 | 50.75 | 50.86 | 50.40 | 50.51 | 50.51 | -0.32% | 6,463,326 |
| Oct 24, 2024 | 50.80 | 50.81 | 50.43 | 50.67 | 50.67 | 0.36% | 10,057,900 |
| Oct 23, 2024 | 50.54 | 50.66 | 50.25 | 50.49 | 50.49 | -0.96% | 5,952,300 |
| Oct 22, 2024 | 50.91 | 51.03 | 50.85 | 50.98 | 50.98 | -0.51% | 7,385,249 |
| Oct 21, 2024 | 51.56 | 51.60 | 51.14 | 51.24 | 51.24 | -1.14% | 5,381,115 |
| Oct 18, 2024 | 51.76 | 51.85 | 51.64 | 51.83 | 51.83 | 0.56% | 6,601,800 |
| Oct 17, 2024 | 51.70 | 51.71 | 51.48 | 51.54 | 51.54 | -0.04% | 7,427,300 |
| Oct 16, 2024 | 51.51 | 51.60 | 51.45 | 51.56 | 51.56 | 0.39% | 7,796,662 |
| Oct 15, 2024 | 51.91 | 51.96 | 51.30 | 51.36 | 51.36 | -1.42% | 9,881,808 |
| Oct 14, 2024 | 51.83 | 52.14 | 51.79 | 52.10 | 52.10 | 0.21% | 5,569,458 |
| Oct 11, 2024 | 51.72 | 52.05 | 51.70 | 51.99 | 51.99 | 0.50% | 6,439,403 |
| Oct 10, 2024 | 51.62 | 51.76 | 51.42 | 51.73 | 51.73 | -0.17% | 9,757,156 |
| Oct 9, 2024 | 51.53 | 51.87 | 51.51 | 51.82 | 51.82 | 0.04% | 7,445,679 |
| Oct 8, 2024 | 51.79 | 51.83 | 51.63 | 51.80 | 51.80 | -0.15% | 7,346,711 |
| Oct 7, 2024 | 52.05 | 52.08 | 51.68 | 51.88 | 51.88 | -0.56% | 9,049,400 |
| Oct 4, 2024 | 51.94 | 52.20 | 51.89 | 52.17 | 52.17 | 0.60% | 7,662,205 |
| Oct 3, 2024 | 51.89 | 52.00 | 51.68 | 51.86 | 51.86 | -0.94% | 10,946,034 |
| Oct 2, 2024 | 52.34 | 52.49 | 52.14 | 52.35 | 52.35 | -0.17% | 18,025,730 |
| Oct 1, 2024 | 52.80 | 52.84 | 52.17 | 52.44 | 52.44 | -0.70% | 9,508,323 |
| Sep 30, 2024 | 52.99 | 52.99 | 52.49 | 52.81 | 52.81 | -0.32% | 8,297,696 |
| Sep 27, 2024 | 53.21 | 53.38 | 52.90 | 52.98 | 52.98 | -0.62% | 7,370,263 |
| Sep 26, 2024 | 53.17 | 53.40 | 52.99 | 53.31 | 53.31 | 2.22% | 7,675,600 |
| Sep 25, 2024 | 52.54 | 52.54 | 52.13 | 52.15 | 52.15 | -0.63% | 7,740,300 |
| Sep 24, 2024 | 52.35 | 52.51 | 52.19 | 52.48 | 52.48 | 0.61% | 6,856,300 |
| Sep 23, 2024 | 52.06 | 52.21 | 52.01 | 52.16 | 52.16 | 0.40% | 8,026,840 |
| Sep 20, 2024 | 52.15 | 52.15 | 51.74 | 51.95 | 51.95 | -1.18% | 5,783,907 |
| Sep 19, 2024 | 52.49 | 52.67 | 52.15 | 52.57 | 52.43 | 1.92% | 5,994,881 |
| Sep 18, 2024 | 51.79 | 52.24 | 51.48 | 51.58 | 51.44 | -0.35% | 8,496,667 |
| Sep 17, 2024 | 51.99 | 52.03 | 51.58 | 51.76 | 51.62 | -0.48% | 8,026,200 |
| Sep 16, 2024 | 51.81 | 52.02 | 51.67 | 52.01 | 51.87 | 0.79% | 7,249,306 |
| Sep 13, 2024 | 51.56 | 51.79 | 51.51 | 51.60 | 51.46 | 0.27% | 4,772,221 |
| Sep 12, 2024 | 50.99 | 51.47 | 50.84 | 51.46 | 51.32 | 0.90% | 6,523,103 |
| Sep 11, 2024 | 50.71 | 51.02 | 50.13 | 51.00 | 50.86 | 0.57% | 8,049,286 |
| Sep 10, 2024 | 50.77 | 50.84 | 50.28 | 50.71 | 50.57 | -0.39% | 6,381,051 |
| Sep 9, 2024 | 50.81 | 51.10 | 50.77 | 50.91 | 50.77 | 1.07% | 6,081,231 |
| Sep 6, 2024 | 51.32 | 51.35 | 50.28 | 50.37 | 50.23 | -1.87% | 8,885,253 |
| Sep 5, 2024 | 51.42 | 51.53 | 51.15 | 51.33 | 51.19 | 0.02% | 9,941,707 |
| Sep 4, 2024 | 51.15 | 51.58 | 51.15 | 51.32 | 51.18 | -0.31% | 9,505,500 |
| Sep 3, 2024 | 52.09 | 52.12 | 51.36 | 51.48 | 51.34 | -1.74% | 9,777,796 |
| Aug 30, 2024 | 52.45 | 52.52 | 52.08 | 52.39 | 52.25 | 0.33% | 5,128,915 |
| Aug 29, 2024 | 52.30 | 52.55 | 52.18 | 52.22 | 52.08 | 0.27% | 6,437,444 |
| Aug 28, 2024 | 52.26 | 52.35 | 51.90 | 52.08 | 51.94 | -0.50% | 5,682,915 |
| Aug 27, 2024 | 52.21 | 52.43 | 52.15 | 52.34 | 52.20 | 0.38% | 5,473,218 |
| Aug 26, 2024 | 52.25 | 52.32 | 52.08 | 52.14 | 52.00 | -0.40% | 5,216,416 |
| Aug 23, 2024 | 51.83 | 52.40 | 51.75 | 52.35 | 52.21 | 1.93% | 5,857,096 |
| Aug 22, 2024 | 51.86 | 51.87 | 51.32 | 51.36 | 51.22 | -0.70% | 5,982,563 |
| Aug 21, 2024 | 51.57 | 51.81 | 51.45 | 51.72 | 51.58 | 0.88% | 5,308,835 |
| Aug 20, 2024 | 51.35 | 51.45 | 51.17 | 51.27 | 51.13 | -0.27% | 4,840,200 |
| Aug 19, 2024 | 51.13 | 51.47 | 51.08 | 51.41 | 51.27 | 1.16% | 5,242,944 |
| Aug 16, 2024 | 50.59 | 50.87 | 50.57 | 50.82 | 50.68 | 0.59% | 5,669,106 |
| Aug 15, 2024 | 50.33 | 50.64 | 50.31 | 50.52 | 50.38 | 1.22% | 5,473,505 |
| Aug 14, 2024 | 49.81 | 49.95 | 49.73 | 49.91 | 49.77 | 0.38% | 5,432,971 |
| Aug 13, 2024 | 49.23 | 49.76 | 49.22 | 49.72 | 49.58 | 1.64% | 5,785,217 |
| Aug 12, 2024 | 48.92 | 49.06 | 48.75 | 48.92 | 48.79 | 0.04% | 5,173,900 |
| Aug 9, 2024 | 48.61 | 48.93 | 48.49 | 48.90 | 48.77 | 0.35% | 6,351,100 |
| Aug 8, 2024 | 48.37 | 48.77 | 48.13 | 48.73 | 48.60 | 1.71% | 8,135,143 |
| Aug 7, 2024 | 48.58 | 48.74 | 47.88 | 47.91 | 47.78 | 0.48% | 8,239,361 |
| Aug 6, 2024 | 47.20 | 47.96 | 47.12 | 47.68 | 47.55 | 0.17% | 13,854,109 |
| Aug 5, 2024 | 46.87 | 47.90 | 46.80 | 47.60 | 47.47 | -2.34% | 22,549,328 |
| Aug 2, 2024 | 48.92 | 49.01 | 48.37 | 48.74 | 48.61 | -1.75% | 13,257,200 |
| Aug 1, 2024 | 50.34 | 50.48 | 49.36 | 49.61 | 49.47 | -2.55% | 8,740,402 |