Vanguard FTSE Developed Markets ETF (VEA)
NYSEARCA: VEA · Real-Time Price · USD
59.41
+0.35 (0.59%)
At close: Sep 26, 2025, 4:00 PM EDT
59.41
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:03 PM EDT
VEA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 59.19 | 59.40 | 59.18 | 59.37 | - | 0.52% | 6,663,452 |
Sep 25, 2025 | 59.08 | 59.13 | 58.82 | 59.06 | 59.06 | -0.67% | 14,587,888 |
Sep 24, 2025 | 59.59 | 59.72 | 59.40 | 59.46 | 59.46 | -0.70% | 10,955,489 |
Sep 23, 2025 | 60.31 | 60.31 | 59.79 | 59.88 | 59.88 | -0.15% | 13,985,831 |
Sep 22, 2025 | 59.77 | 60.00 | 59.62 | 59.97 | 59.97 | 0.54% | 10,972,494 |
Sep 19, 2025 | 59.75 | 59.79 | 59.57 | 59.65 | 59.65 | -0.93% | 15,449,268 |
Sep 18, 2025 | 60.07 | 60.27 | 59.86 | 60.21 | 59.92 | 0.32% | 16,783,523 |
Sep 17, 2025 | 60.13 | 60.52 | 59.74 | 60.02 | 59.73 | -0.35% | 12,221,231 |
Sep 16, 2025 | 60.36 | 60.36 | 60.03 | 60.23 | 59.94 | -0.12% | 15,148,222 |
Sep 15, 2025 | 60.19 | 60.31 | 60.04 | 60.30 | 60.01 | 0.80% | 22,309,190 |
Sep 12, 2025 | 59.79 | 59.93 | 59.70 | 59.82 | 59.53 | -0.42% | 9,183,407 |
Sep 11, 2025 | 59.59 | 60.09 | 59.59 | 60.07 | 59.78 | 1.11% | 11,815,924 |
Sep 10, 2025 | 59.55 | 59.65 | 59.34 | 59.41 | 59.13 | 0.07% | 10,548,611 |
Sep 9, 2025 | 59.35 | 59.48 | 59.24 | 59.37 | 59.09 | -0.27% | 11,960,761 |
Sep 8, 2025 | 59.38 | 59.56 | 59.23 | 59.53 | 59.25 | 0.97% | 8,503,409 |
Sep 5, 2025 | 59.19 | 59.34 | 58.79 | 58.96 | 58.68 | 0.48% | 12,146,020 |
Sep 4, 2025 | 58.45 | 58.70 | 58.37 | 58.68 | 58.40 | 0.62% | 8,704,977 |
Sep 3, 2025 | 58.18 | 58.37 | 58.10 | 58.32 | 58.04 | 0.22% | 14,471,109 |
Sep 2, 2025 | 57.90 | 58.26 | 57.81 | 58.19 | 57.91 | -0.89% | 13,307,923 |
Aug 29, 2025 | 58.67 | 58.80 | 58.59 | 58.71 | 58.43 | -0.51% | 13,976,653 |
Aug 28, 2025 | 58.99 | 59.07 | 58.86 | 59.01 | 58.73 | 0.41% | 9,558,821 |
Aug 27, 2025 | 58.42 | 58.79 | 58.38 | 58.77 | 58.49 | -0.12% | 8,263,414 |
Aug 26, 2025 | 58.69 | 58.86 | 58.65 | 58.84 | 58.56 | 0.03% | 10,960,059 |
Aug 25, 2025 | 59.32 | 59.40 | 58.82 | 58.82 | 58.54 | -1.24% | 11,252,256 |
Aug 22, 2025 | 58.85 | 59.67 | 58.83 | 59.56 | 59.28 | 1.62% | 8,334,072 |
Aug 21, 2025 | 58.61 | 58.72 | 58.48 | 58.61 | 58.33 | -0.48% | 9,940,093 |
Aug 20, 2025 | 58.85 | 58.94 | 58.71 | 58.89 | 58.61 | 0.26% | 10,937,506 |
Aug 19, 2025 | 58.94 | 59.02 | 58.69 | 58.74 | 58.46 | -0.12% | 13,533,794 |
Aug 18, 2025 | 58.79 | 58.82 | 58.64 | 58.81 | 58.53 | -0.10% | 12,094,017 |
Aug 15, 2025 | 58.92 | 58.95 | 58.79 | 58.87 | 58.59 | 0.44% | 8,013,566 |
Aug 14, 2025 | 58.40 | 58.63 | 58.38 | 58.61 | 58.33 | -0.17% | 9,971,364 |
Aug 13, 2025 | 58.64 | 58.76 | 58.57 | 58.71 | 58.43 | 0.46% | 8,893,787 |
Aug 12, 2025 | 58.00 | 58.45 | 57.92 | 58.44 | 58.16 | 1.12% | 8,588,205 |
Aug 11, 2025 | 57.81 | 57.92 | 57.72 | 57.79 | 57.51 | -0.40% | 10,040,319 |
Aug 8, 2025 | 57.93 | 58.13 | 57.86 | 58.02 | 57.74 | 0.47% | 7,640,915 |
Aug 7, 2025 | 57.92 | 57.94 | 57.48 | 57.75 | 57.47 | 0.72% | 10,237,821 |
Aug 6, 2025 | 57.19 | 57.40 | 57.03 | 57.34 | 57.07 | 0.77% | 8,019,167 |
Aug 5, 2025 | 56.90 | 57.00 | 56.69 | 56.90 | 56.63 | 0.18% | 8,942,726 |
Aug 4, 2025 | 56.63 | 56.81 | 56.59 | 56.80 | 56.53 | 1.39% | 12,578,657 |
Aug 1, 2025 | 56.05 | 56.11 | 55.68 | 56.02 | 55.75 | -0.36% | 14,943,557 |
Jul 31, 2025 | 56.57 | 56.57 | 56.10 | 56.22 | 55.95 | -0.86% | 19,166,537 |
Jul 30, 2025 | 56.98 | 57.13 | 56.51 | 56.71 | 56.44 | -0.75% | 13,315,280 |
Jul 29, 2025 | 57.22 | 57.23 | 57.03 | 57.14 | 56.87 | -0.03% | 11,933,981 |
Jul 28, 2025 | 57.47 | 57.54 | 57.06 | 57.16 | 56.89 | -1.48% | 11,187,667 |
Jul 25, 2025 | 57.72 | 58.02 | 57.63 | 58.02 | 57.74 | -0.12% | 7,312,674 |
Jul 24, 2025 | 58.22 | 58.34 | 58.07 | 58.09 | 57.81 | -0.70% | 9,123,824 |
Jul 23, 2025 | 57.96 | 58.52 | 57.91 | 58.50 | 58.22 | 2.13% | 12,462,642 |
Jul 22, 2025 | 57.01 | 57.32 | 56.87 | 57.28 | 57.01 | 0.47% | 12,246,615 |
Jul 21, 2025 | 56.95 | 57.26 | 56.85 | 57.01 | 56.74 | 0.65% | 9,228,813 |
Jul 18, 2025 | 57.05 | 57.05 | 56.58 | 56.64 | 56.37 | -0.23% | 7,998,981 |