VanEck MSCI EAFE Analyst Sentiment ETF (VEFA)
NASDAQ: VEFA · Real-Time Price · USD
84.13
-0.21 (-0.25%)
Aug 31, 2026, 4:00 PM EDT - Market closed
VEFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -0.26% | 10 |
| Aug 28, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -0.25% | 10 |
| Aug 27, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -0.29% | 8 |
| Aug 26, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.45% | 8 |
| Aug 25, 2026 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.53% | 8 |
| Aug 24, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -0.30% | 9 |
| Aug 21, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | 0.79% | 17 |
| Aug 20, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.05% | 6 |
| Aug 19, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 0.64% | 6 |
| Aug 18, 2026 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | -1.39% | 6 |
| Aug 17, 2026 | 85.02 | 85.02 | 85.01 | 85.01 | 85.01 | 0.31% | 206 |
| Aug 14, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.06% | 6 |
| Aug 13, 2026 | 84.95 | 84.95 | 84.64 | 84.70 | 84.70 | 0.10% | 952 |
| Aug 12, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 0.20% | 8 |
| Aug 11, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 0.34% | 6 |
| Aug 10, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -0.07% | 26 |
| Aug 7, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 1.22% | 6 |
| Aug 6, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.18% | 18 |
| Aug 5, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.30% | 11 |
| Aug 4, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1.16% | 6 |
| Aug 3, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.37% | 6 |
| Jul 31, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | -0.45% | 8 |
| Jul 30, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 2.44% | 8 |
| Jul 29, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.05% | 12 |
| Jul 28, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.26% | 6 |
| Jul 27, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.40% | 106 |
| Jul 24, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 0.54% | 6 |
| Jul 23, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -1.30% | 17 |
| Jul 22, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.20% | 6 |
| Jul 21, 2026 | 80.34 | 80.34 | 80.26 | 80.26 | 80.26 | 1.65% | 120 |
| Jul 20, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.58% | 8 |
| Jul 17, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | -0.51% | 6 |
| Jul 16, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -1.00% | 107 |
| Jul 15, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.63% | 106 |
| Jul 14, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.88% | 6 |
| Jul 13, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -1.02% | 107 |
| Jul 10, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.11% | 6 |
| Jul 9, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.14 | 0.67% | 9 |
| Jul 8, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.55% | 7 |
| Jul 7, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -1.11% | 58 |
| Jul 6, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 1.20% | 7 |
| Jul 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.15% | 9 |
| Jul 1, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.94% | 7 |
| Jun 30, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 79.83 | 0.59% | 7 |
| Jun 29, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.36 | 1.06% | 7 |
| Jun 26, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 78.53 | -0.79% | 1 |
| Jun 25, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.16 | 1.00% | - |
| Jun 24, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.38 | -0.56% | - |
| Jun 23, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 78.81 | -2.04% | - |
| Jun 22, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 80.46 | 0.07% | - |