Vanguard FTSE Developed Markets ETF (VEA)

VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	56.18	56.48	56.09	56.06	-	-1.41%	8,743,802
Jun 12, 2025	56.73	56.90	56.65	56.86	56.86	0.78%	9,588,467
Jun 11, 2025	56.57	56.68	56.37	56.42	56.42	-0.02%	16,068,728
Jun 10, 2025	56.50	56.53	56.28	56.43	56.43	0.23%	10,079,180
Jun 9, 2025	56.22	56.50	56.19	56.30	56.30	0.04%	11,053,536
Jun 6, 2025	56.23	56.35	56.13	56.28	56.28	0.32%	9,887,396
Jun 5, 2025	56.34	56.37	56.00	56.10	56.10	-	14,319,681
Jun 4, 2025	56.01	56.26	55.95	56.10	56.10	0.52%	12,306,397
Jun 3, 2025	55.75	55.88	55.54	55.81	55.81	-0.73%	16,827,253
Jun 2, 2025	55.72	56.23	55.58	56.22	56.22	1.15%	11,474,843
May 30, 2025	55.53	55.66	55.18	55.58	55.58	0.13%	14,170,828
May 29, 2025	55.56	55.62	55.27	55.51	55.51	0.40%	11,628,817
May 28, 2025	55.37	55.45	55.20	55.29	55.29	-0.91%	12,534,792
May 27, 2025	55.87	55.90	55.70	55.80	55.80	1.40%	12,582,418
May 23, 2025	54.45	55.13	54.45	55.03	55.03	0.35%	12,360,634
May 22, 2025	54.65	55.00	54.60	54.84	54.84	-0.11%	12,009,278
May 21, 2025	55.26	55.45	54.88	54.90	54.90	-0.54%	16,508,214
May 20, 2025	55.03	55.22	54.99	55.20	55.20	0.47%	14,531,376
May 19, 2025	54.44	54.94	54.42	54.94	54.94	0.81%	9,975,465
May 16, 2025	54.36	54.53	54.21	54.50	54.50	0.22%	10,793,710
May 15, 2025	54.16	54.39	54.05	54.38	54.38	1.06%	9,895,940
May 14, 2025	54.21	54.23	53.76	53.81	53.81	-0.41%	11,755,427
May 13, 2025	53.86	54.16	53.81	54.03	54.03	0.17%	9,975,775
May 12, 2025	53.77	53.94	53.52	53.94	53.94	0.48%	12,162,107
May 9, 2025	53.79	53.79	53.51	53.68	53.68	0.66%	11,729,543
May 8, 2025	53.74	53.74	53.33	53.33	53.33	-0.34%	12,892,286
May 7, 2025	53.61	53.73	53.35	53.51	53.51	-0.35%	10,961,603
May 6, 2025	53.69	53.85	53.64	53.70	53.70	-0.02%	17,269,093
May 5, 2025	53.79	53.86	53.71	53.71	53.71	0.19%	8,481,426
May 2, 2025	53.54	53.76	53.46	53.61	53.61	1.82%	9,884,449
May 1, 2025	53.05	53.08	52.58	52.65	52.65	-0.42%	9,317,973
Apr 30, 2025	52.59	53.00	52.29	52.87	52.87	-0.15%	10,984,884
Apr 29, 2025	52.81	53.03	52.75	52.95	52.95	0.30%	11,431,102
Apr 28, 2025	52.50	52.83	52.46	52.79	52.79	0.69%	18,105,021
Apr 25, 2025	52.23	52.46	52.08	52.43	52.43	0.23%	7,631,901
Apr 24, 2025	51.90	52.32	51.77	52.31	52.31	1.28%	8,252,264
Apr 23, 2025	51.97	52.28	51.51	51.65	51.65	0.29%	10,911,134
Apr 22, 2025	51.22	51.72	51.14	51.50	51.50	1.96%	15,400,306
Apr 21, 2025	50.98	51.13	50.17	50.51	50.51	-0.47%	13,408,447
Apr 17, 2025	50.57	51.03	50.56	50.75	50.75	1.08%	9,870,865
Apr 16, 2025	50.38	50.69	50.00	50.21	50.21	-0.22%	9,296,832
Apr 15, 2025	50.21	50.57	50.21	50.32	50.32	0.68%	8,984,311
Apr 14, 2025	49.77	50.20	49.55	49.98	49.98	1.15%	9,952,854
Apr 11, 2025	48.43	49.50	48.32	49.41	49.41	2.74%	17,136,390
Apr 10, 2025	48.26	48.37	47.04	48.09	48.09	-1.98%	27,617,335
Apr 9, 2025	45.72	49.23	45.46	49.06	49.06	7.47%	33,572,594
Apr 8, 2025	47.52	47.52	45.14	45.65	45.65	-0.52%	36,120,626
Apr 7, 2025	45.48	47.55	45.15	45.89	45.89	-2.17%	51,925,415
Apr 4, 2025	48.21	48.36	46.82	46.91	46.91	-6.33%	36,603,376
Apr 3, 2025	50.64	50.77	49.98	50.08	50.08	-2.09%	17,045,581

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.