Vanguard FTSE Developed Markets ETF (BMV:VEA)
1,115.00
-0.01 (0.00%)
Last updated: Oct 17, 2025, 1:38 PM CST
BMV:VEA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 1,110.00 | 1,115.81 | 1,110.00 | 1,115.00 | 1,115.00 | - | 434 |
Oct 16, 2025 | 1,120.00 | 1,122.98 | 1,115.01 | 1,115.01 | 1,115.01 | -0.01% | 163 |
Oct 15, 2025 | 1,105.01 | 1,119.98 | 1,105.01 | 1,115.13 | 1,115.13 | 0.41% | 984 |
Oct 14, 2025 | 1,104.48 | 1,114.99 | 1,103.90 | 1,110.55 | 1,110.55 | 0.68% | 281 |
Oct 13, 2025 | 1,099.01 | 1,103.31 | 1,098.03 | 1,103.01 | 1,103.01 | 0.23% | 1,204 |
Oct 10, 2025 | 1,107.01 | 1,111.57 | 1,100.51 | 1,100.51 | 1,100.51 | -0.48% | 200 |
Oct 9, 2025 | 1,115.89 | 1,115.89 | 1,105.01 | 1,105.80 | 1,105.80 | -0.83% | 4,601 |
Oct 8, 2025 | 1,114.01 | 1,115.00 | 1,114.00 | 1,115.00 | 1,115.00 | 0.08% | 330 |
Oct 7, 2025 | 1,123.00 | 1,123.00 | 1,114.10 | 1,114.12 | 1,114.12 | -0.74% | 599 |
Oct 6, 2025 | 1,130.00 | 1,130.00 | 1,119.01 | 1,122.43 | 1,122.43 | -0.14% | 1,009 |
Oct 3, 2025 | 1,123.70 | 1,124.01 | 1,121.00 | 1,124.01 | 1,124.01 | 0.74% | 1,099 |
Oct 2, 2025 | 1,115.00 | 1,119.99 | 1,114.00 | 1,115.80 | 1,115.80 | 0.52% | 1,841 |
Oct 1, 2025 | 1,104.07 | 1,111.44 | 1,104.07 | 1,110.01 | 1,110.01 | 1.19% | 331 |
Sep 30, 2025 | 1,097.00 | 1,097.47 | 1,090.01 | 1,096.92 | 1,096.92 | -0.28% | 969 |
Sep 29, 2025 | 1,093.01 | 1,099.99 | 1,093.01 | 1,099.99 | 1,099.99 | 0.73% | 102 |
Sep 26, 2025 | 1,090.00 | 1,092.01 | 1,085.01 | 1,092.01 | 1,092.01 | - | 792 |
Sep 25, 2025 | 1,095.00 | 1,095.00 | 1,089.00 | 1,092.00 | 1,092.00 | -0.21% | 439 |
Sep 24, 2025 | 1,099.99 | 1,099.99 | 1,094.28 | 1,094.28 | 1,094.28 | -0.07% | 2,240 |
Sep 23, 2025 | 1,109.45 | 1,109.45 | 1,095.01 | 1,095.02 | 1,095.02 | -0.86% | 419 |
Sep 22, 2025 | 1,092.75 | 1,104.49 | 1,090.02 | 1,104.49 | 1,104.49 | 0.57% | 4,106 |
Sep 19, 2025 | 1,103.00 | 1,103.00 | 1,094.99 | 1,098.25 | 1,098.25 | -0.83% | 240 |
Sep 18, 2025 | 1,101.01 | 1,108.00 | 1,101.01 | 1,107.42 | 1,102.16 | 0.58% | 3,184 |
Sep 17, 2025 | 1,112.85 | 1,112.85 | 1,101.00 | 1,101.00 | 1,095.77 | - | 812 |
Sep 15, 2025 | 1,107.00 | 1,107.00 | 1,100.01 | 1,101.01 | 1,095.78 | -0.36% | 193 |
Sep 12, 2025 | 1,105.50 | 1,105.50 | 1,105.00 | 1,105.01 | 1,099.76 | -0.99% | 181 |
Sep 11, 2025 | 1,110.00 | 1,116.09 | 1,110.00 | 1,116.09 | 1,110.79 | 0.91% | 1,391 |
Sep 10, 2025 | 1,105.00 | 1,106.01 | 1,104.00 | 1,106.00 | 1,100.75 | 0.09% | 33 |
Sep 9, 2025 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,099.75 | -0.45% | 492 |
Sep 8, 2025 | 1,104.00 | 1,109.98 | 1,103.01 | 1,109.98 | 1,104.71 | 0.70% | 110 |
Sep 5, 2025 | 1,094.50 | 1,102.69 | 1,094.50 | 1,102.30 | 1,097.07 | 0.21% | 279 |
Sep 4, 2025 | 1,096.12 | 1,100.01 | 1,096.12 | 1,100.01 | 1,094.79 | 0.87% | 432 |
Sep 3, 2025 | 1,089.50 | 1,090.51 | 1,089.01 | 1,090.50 | 1,085.32 | -2.06% | 2,041 |
Sep 2, 2025 | 1,110.00 | 1,113.49 | 1,083.01 | 1,113.49 | 1,108.20 | -3.24% | 1,710 |
Sep 1, 2025 | 1,110.63 | 1,161.00 | 1,110.63 | 1,150.72 | 1,145.26 | 4.80% | 117 |
Aug 29, 2025 | 1,094.51 | 1,099.99 | 1,094.50 | 1,098.00 | 1,092.79 | -0.09% | 481 |
Aug 28, 2025 | 1,098.25 | 1,104.98 | 1,098.24 | 1,099.00 | 1,093.78 | 0.14% | 204 |
Aug 27, 2025 | 1,095.01 | 1,097.51 | 1,094.30 | 1,097.50 | 1,092.29 | -0.03% | 605 |
Aug 26, 2025 | 1,104.99 | 1,104.99 | 1,094.01 | 1,097.79 | 1,092.58 | -0.65% | 187 |
Aug 25, 2025 | 1,113.05 | 1,113.05 | 1,094.46 | 1,104.99 | 1,099.74 | -0.21% | 776 |
Aug 22, 2025 | 1,103.34 | 1,109.00 | 1,103.34 | 1,107.35 | 1,102.09 | 0.62% | 1,585 |
Aug 21, 2025 | 1,106.99 | 1,106.99 | 1,095.78 | 1,100.50 | 1,095.28 | -0.41% | 416 |
Aug 20, 2025 | 1,106.99 | 1,106.99 | 1,101.24 | 1,105.00 | 1,099.75 | -0.09% | 2,093 |
Aug 19, 2025 | 1,110.21 | 1,110.21 | 1,103.02 | 1,106.00 | 1,100.75 | 0.06% | 6,747 |
Aug 18, 2025 | 1,108.11 | 1,113.62 | 1,105.33 | 1,105.33 | 1,100.08 | -0.20% | 229 |
Aug 15, 2025 | 1,101.01 | 1,107.51 | 1,100.04 | 1,107.51 | 1,102.25 | 0.67% | 183 |
Aug 14, 2025 | 1,095.10 | 1,101.71 | 1,095.10 | 1,100.10 | 1,094.88 | 0.89% | 249 |
Aug 13, 2025 | 1,090.41 | 1,090.41 | 1,090.41 | 1,090.41 | 1,085.23 | 0.27% | 22 |
Aug 12, 2025 | 1,081.48 | 1,087.46 | 1,080.02 | 1,087.46 | 1,082.30 | 0.74% | 1,491 |
Aug 11, 2025 | 1,079.00 | 1,081.02 | 1,078.50 | 1,079.50 | 1,074.37 | 0.05% | 295 |
Aug 8, 2025 | 1,083.96 | 1,083.96 | 1,074.60 | 1,079.00 | 1,073.88 | 0.37% | 336 |