Vanguard FTSE Developed Markets ETF (VEA)

VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	62.71	62.82	62.58	62.72	62.72	-0.14%	13,264,959
Dec 26, 2025	62.77	62.81	62.64	62.81	62.81	0.21%	11,994,989
Dec 24, 2025	62.61	62.72	62.55	62.68	62.68	0.22%	9,489,315
Dec 23, 2025	62.49	62.58	62.41	62.54	62.54	0.66%	24,371,872
Dec 22, 2025	61.96	62.17	61.94	62.13	62.13	0.47%	19,821,515
Dec 19, 2025	61.67	62.08	61.67	61.84	61.84	-1.07%	18,235,661
Dec 18, 2025	62.60	62.85	62.39	62.51	61.47	0.79%	15,461,488
Dec 17, 2025	62.45	62.57	62.02	62.02	60.99	-0.70%	16,268,758
Dec 16, 2025	62.67	62.76	62.32	62.46	61.42	-0.60%	26,297,354
Dec 15, 2025	63.02	63.08	62.70	62.84	61.79	0.58%	19,714,673
Dec 12, 2025	62.86	62.91	62.19	62.48	61.44	-0.51%	20,951,406
Dec 11, 2025	62.64	62.92	62.56	62.80	61.76	0.42%	17,013,214
Dec 10, 2025	61.92	62.64	61.88	62.54	61.50	1.13%	16,608,702
Dec 9, 2025	61.95	62.11	61.82	61.84	60.81	-0.11%	13,739,256
Dec 8, 2025	62.17	62.17	61.82	61.91	60.88	-0.21%	13,576,972
Dec 5, 2025	62.21	62.32	61.95	62.04	61.01	0.15%	15,165,221
Dec 4, 2025	62.08	62.13	61.84	61.95	60.92	0.26%	11,296,266
Dec 3, 2025	61.50	61.82	61.50	61.79	60.76	0.54%	10,039,911
Dec 2, 2025	61.49	61.51	61.24	61.46	60.44	0.33%	16,957,062
Dec 1, 2025	61.34	61.55	61.24	61.26	60.24	-0.50%	10,104,708
Nov 28, 2025	61.34	61.58	61.26	61.57	60.55	0.47%	5,615,396
Nov 26, 2025	60.84	61.39	60.84	61.28	60.26	1.07%	10,988,016
Nov 25, 2025	60.16	60.64	59.95	60.63	59.62	0.95%	16,452,838
Nov 24, 2025	59.66	60.06	59.56	60.06	59.06	0.49%	24,632,458
Nov 21, 2025	59.38	59.92	59.12	59.77	58.78	1.48%	16,449,328
Nov 20, 2025	60.10	60.26	58.88	58.90	57.92	-1.36%	19,243,482
Nov 19, 2025	59.79	60.07	59.45	59.71	58.72	-0.33%	14,901,057
Nov 18, 2025	59.79	60.10	59.50	59.91	58.91	-1.02%	21,744,044
Nov 17, 2025	60.90	61.13	60.32	60.53	59.52	-1.29%	11,612,539
Nov 14, 2025	60.95	61.48	60.89	61.32	60.30	-0.13%	11,976,419
Nov 13, 2025	62.03	62.11	61.32	61.40	60.38	-1.17%	13,987,861
Nov 12, 2025	61.88	62.20	61.88	62.13	61.10	0.65%	11,640,210
Nov 11, 2025	61.55	61.82	61.51	61.73	60.70	0.62%	7,047,340
Nov 10, 2025	61.10	61.40	60.92	61.35	60.33	1.22%	10,063,091
Nov 7, 2025	60.17	60.61	59.95	60.61	59.60	0.31%	14,800,713
Nov 6, 2025	60.66	60.73	60.24	60.42	59.41	-0.46%	14,435,560
Nov 5, 2025	60.32	60.79	60.31	60.70	59.69	0.63%	9,545,150
Nov 4, 2025	60.37	60.66	60.29	60.32	59.32	-1.33%	13,680,206
Nov 3, 2025	61.17	61.17	60.87	61.13	60.11	0.25%	9,490,563
Oct 31, 2025	61.07	61.07	60.74	60.98	59.97	-0.08%	10,372,843
Oct 30, 2025	60.96	61.28	60.91	61.03	60.01	-0.46%	13,562,329
Oct 29, 2025	61.69	61.74	61.02	61.31	60.29	-0.57%	16,800,330
Oct 28, 2025	61.56	61.80	61.46	61.66	60.63	-0.02%	13,252,874
Oct 27, 2025	61.65	61.69	61.52	61.67	60.64	0.74%	16,256,718
Oct 24, 2025	61.22	61.31	61.12	61.22	60.20	0.33%	8,572,387
Oct 23, 2025	60.81	61.13	60.81	61.02	60.00	0.51%	6,856,725
Oct 22, 2025	60.75	60.90	60.44	60.71	59.70	0.03%	10,557,422
Oct 21, 2025	60.90	60.93	60.66	60.69	59.68	-0.90%	8,757,200
Oct 20, 2025	60.97	61.29	60.97	61.24	60.22	0.87%	7,678,324
Oct 17, 2025	60.47	60.76	60.33	60.71	59.70	0.08%	10,372,515

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.