Vanguard FTSE Developed Markets ETF (VEA)
NYSEARCA: VEA · Real-Time Price · USD
58.96
+0.28 (0.48%)
At close: Sep 5, 2025, 4:00 PM
58.91
-0.05 (-0.08%)
After-hours: Sep 5, 2025, 6:27 PM EDT
VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.19 | 59.34 | 58.79 | 58.96 | - | 0.48% | 12,000,097 |
| Sep 4, 2025 | 58.45 | 58.70 | 58.37 | 58.68 | 58.68 | 0.62% | 8,704,977 |
| Sep 3, 2025 | 58.18 | 58.37 | 58.10 | 58.32 | 58.32 | 0.22% | 14,471,109 |
| Sep 2, 2025 | 57.90 | 58.26 | 57.81 | 58.19 | 58.19 | -0.89% | 13,307,923 |
| Aug 29, 2025 | 58.67 | 58.80 | 58.59 | 58.71 | 58.71 | -0.51% | 13,976,653 |
| Aug 28, 2025 | 58.99 | 59.07 | 58.86 | 59.01 | 59.01 | 0.41% | 9,558,821 |
| Aug 27, 2025 | 58.42 | 58.79 | 58.38 | 58.77 | 58.77 | -0.12% | 8,263,414 |
| Aug 26, 2025 | 58.69 | 58.86 | 58.65 | 58.84 | 58.84 | 0.03% | 10,960,059 |
| Aug 25, 2025 | 59.32 | 59.40 | 58.82 | 58.82 | 58.82 | -1.24% | 11,252,256 |
| Aug 22, 2025 | 58.85 | 59.67 | 58.83 | 59.56 | 59.56 | 1.62% | 8,334,072 |
| Aug 21, 2025 | 58.61 | 58.72 | 58.48 | 58.61 | 58.61 | -0.48% | 9,940,093 |
| Aug 20, 2025 | 58.85 | 58.94 | 58.71 | 58.89 | 58.89 | 0.26% | 10,937,506 |
| Aug 19, 2025 | 58.94 | 59.02 | 58.69 | 58.74 | 58.74 | -0.12% | 13,533,794 |
| Aug 18, 2025 | 58.79 | 58.82 | 58.64 | 58.81 | 58.81 | -0.10% | 12,094,017 |
| Aug 15, 2025 | 58.92 | 58.95 | 58.79 | 58.87 | 58.87 | 0.44% | 8,013,566 |
| Aug 14, 2025 | 58.40 | 58.63 | 58.38 | 58.61 | 58.61 | -0.17% | 9,971,364 |
| Aug 13, 2025 | 58.64 | 58.76 | 58.57 | 58.71 | 58.71 | 0.46% | 8,893,787 |
| 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 |