Vanguard FTSE Developed Markets ETF (VEA)
NYSEARCA: VEA · Real-Time Price · USD
58.02
-0.07 (-0.12%)
Jul 25, 2025, 4:00 PM - Market closed

VEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202557.7258.0257.6358.0258.02-0.12%7,220,840
Jul 24, 202558.2258.3458.0758.0958.09-0.70%9,123,824
Jul 23, 202557.9658.5257.9158.5058.502.13%12,462,642
Jul 22, 202557.0157.3256.8757.2857.280.47%12,246,615
Jul 21, 202556.9557.2656.8557.0157.010.65%9,228,813
Jul 18, 202557.0557.0556.5856.6456.64-0.23%7,998,981
Jul 17, 202556.5156.7956.4256.7756.770.23%12,344,680
Jul 16, 202556.3756.6556.1856.6456.640.48%15,045,298
Jul 15, 202556.9757.0056.3456.3756.37-1.00%9,655,889
Jul 14, 202556.7156.9756.6756.9456.940.12%10,145,106
Jul 11, 202556.9456.9756.7856.8756.87-0.84%9,424,760
Jul 10, 202557.2157.3957.0857.3557.350.07%8,212,128
Jul 9, 202557.1657.3357.0157.3157.310.69%9,479,424
Jul 8, 202556.7256.9856.6156.9256.920.73%14,520,543
Jul 7, 202556.8156.9156.3756.5156.51-1.24%15,994,916
Jul 3, 202557.1357.3157.1057.2257.220.12%7,279,658
Jul 2, 202556.7757.1656.6757.1557.150.32%10,928,245
Jul 1, 202556.8757.0456.8156.9756.97-0.07%14,596,873
Jun 30, 202556.7757.0456.6957.0157.010.32%15,742,509
Jun 27, 202556.8057.0556.5856.8356.830.62%11,093,436
Jun 26, 202556.3056.5356.2056.4856.481.09%15,078,650
Jun 25, 202555.8655.9355.7155.8755.87-0.50%12,784,187
Jun 24, 202555.9056.2155.8256.1556.151.32%22,023,223
Jun 23, 202554.6455.4254.6355.4255.420.76%25,964,965
Jun 20, 202555.5255.5455.0055.0055.00-1.59%14,499,623
Jun 18, 202555.9856.1955.7755.8955.450.27%18,749,609
Jun 17, 202556.2156.2555.6855.7455.30-1.26%12,149,201
Jun 16, 202556.6656.9156.4156.4556.000.50%13,452,458
Jun 13, 202556.1856.4856.0356.1755.72-1.21%12,588,174
Jun 12, 202556.7356.9056.6556.8656.410.78%9,588,467
Jun 11, 202556.5756.6856.3756.4255.97-0.02%16,068,728
Jun 10, 202556.5056.5356.2856.4355.980.23%10,079,180
Jun 9, 202556.2256.5056.1956.3055.850.04%11,053,536
Jun 6, 202556.2356.3556.1356.2855.830.32%9,887,396
Jun 5, 202556.3456.3756.0056.1055.65-14,319,681
Jun 4, 202556.0156.2655.9556.1055.650.52%12,306,397
Jun 3, 202555.7555.8855.5455.8155.37-0.73%16,827,253
Jun 2, 202555.7256.2355.5856.2255.771.15%11,474,843
May 30, 202555.5355.6655.1855.5855.140.13%14,170,828
May 29, 202555.5655.6255.2755.5155.070.40%11,628,817
May 28, 202555.3755.4555.2055.2954.85-0.91%12,534,792
May 27, 202555.8755.9055.7055.8055.361.40%12,582,418
May 23, 202554.4555.1354.4555.0354.590.35%12,360,634
May 22, 202554.6555.0054.6054.8454.40-0.11%12,009,278
May 21, 202555.2655.4554.8854.9054.46-0.54%16,508,214
May 20, 202555.0355.2254.9955.2054.760.47%14,531,376
May 19, 202554.4454.9454.4254.9454.500.81%9,975,465
May 16, 202554.3654.5354.2154.5054.070.22%10,793,710
May 15, 202554.1654.3954.0554.3853.951.06%9,895,940
May 14, 202554.2154.2353.7653.8153.38-0.41%11,755,427