Vanguard FTSE Developed Markets ETF (VEA)

VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	60.47	60.76	60.33	60.71	60.71	0.08%	10,082,311
Oct 16, 2025	60.76	60.98	60.46	60.66	60.66	0.43%	13,762,346
Oct 15, 2025	60.31	60.55	60.02	60.40	60.40	0.70%	10,995,413
Oct 14, 2025	59.36	60.19	59.30	59.98	59.98	0.30%	14,567,214
Oct 13, 2025	59.54	59.87	59.48	59.80	59.80	1.05%	10,517,245
Oct 10, 2025	60.16	60.24	59.10	59.18	59.18	-1.89%	14,102,770
Oct 9, 2025	60.88	60.90	60.17	60.32	60.32	-0.85%	12,014,974
Oct 8, 2025	60.77	60.89	60.68	60.84	60.84	0.31%	10,158,300
Oct 7, 2025	61.02	61.04	60.62	60.65	60.65	-0.87%	9,942,881
Oct 6, 2025	61.19	61.32	61.07	61.18	61.18	0.20%	9,944,525
Oct 3, 2025	60.88	61.15	60.82	61.06	61.06	0.93%	10,005,858
Oct 2, 2025	60.63	60.67	60.18	60.50	60.50	0.22%	14,710,381
Oct 1, 2025	60.21	60.47	60.20	60.37	60.37	0.75%	13,794,210
Sep 30, 2025	59.64	59.98	59.62	59.92	59.92	0.35%	14,228,167
Sep 29, 2025	59.61	59.74	59.57	59.71	59.71	0.50%	12,227,779
Sep 26, 2025	59.19	59.42	59.18	59.41	59.41	0.59%	10,880,619
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

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.