Vanguard FTSE Developed Markets ETF (VEA)
NYSEARCA: VEA · Real-Time Price · USD
62.04
+0.09 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
62.40
+0.36 (0.58%)
After-hours: Dec 5, 2025, 8:00 PM EST
VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.21 | 62.32 | 61.95 | 62.04 | 62.04 | 0.15% | 15,164,262 |
| Dec 4, 2025 | 62.08 | 62.13 | 61.84 | 61.95 | 61.95 | 0.26% | 11,295,671 |
| Dec 3, 2025 | 61.50 | 61.82 | 61.50 | 61.79 | 61.79 | 0.54% | 10,034,389 |
| Dec 2, 2025 | 61.49 | 61.51 | 61.24 | 61.46 | 61.46 | 0.33% | 16,956,084 |
| Dec 1, 2025 | 61.34 | 61.55 | 61.24 | 61.26 | 61.26 | -0.50% | 10,034,938 |
| Nov 28, 2025 | 61.34 | 61.58 | 61.26 | 61.57 | 61.57 | 0.47% | 5,608,588 |
| Nov 26, 2025 | 60.84 | 61.39 | 60.84 | 61.28 | 61.28 | 1.07% | 10,979,213 |
| Nov 25, 2025 | 60.16 | 60.64 | 59.95 | 60.63 | 60.63 | 0.95% | 16,452,338 |
| Nov 24, 2025 | 59.66 | 60.06 | 59.56 | 60.06 | 60.06 | 0.49% | 24,259,919 |
| Nov 21, 2025 | 59.38 | 59.92 | 59.12 | 59.77 | 59.77 | 1.48% | 16,449,328 |
| Nov 20, 2025 | 60.10 | 60.26 | 58.88 | 58.90 | 58.90 | -1.36% | 19,243,482 |
| Nov 19, 2025 | 59.79 | 60.07 | 59.45 | 59.71 | 59.71 | -0.33% | 14,901,057 |
| Nov 18, 2025 | 59.79 | 60.10 | 59.50 | 59.91 | 59.91 | -1.02% | 21,744,044 |
| Nov 17, 2025 | 60.90 | 61.13 | 60.32 | 60.53 | 60.53 | -1.29% | 11,612,539 |
| Nov 14, 2025 | 60.95 | 61.48 | 60.89 | 61.32 | 61.32 | -0.13% | 11,976,419 |
| Nov 13, 2025 | 62.03 | 62.11 | 61.32 | 61.40 | 61.40 | -1.17% | 13,987,861 |
| Nov 12, 2025 | 61.88 | 62.20 | 61.88 | 62.13 | 62.13 | 0.65% | 11,640,210 |
| Nov 11, 2025 | 61.55 | 61.82 | 61.51 | 61.73 | 61.73 | 0.62% | 7,047,340 |
| Nov 10, 2025 | 61.10 | 61.40 | 60.92 | 61.35 | 61.35 | 1.22% | 10,063,091 |
| Nov 7, 2025 | 60.17 | 60.61 | 59.95 | 60.61 | 60.61 | 0.31% | 14,800,713 |
| Nov 6, 2025 | 60.66 | 60.73 | 60.24 | 60.42 | 60.42 | -0.46% | 14,435,560 |
| Nov 5, 2025 | 60.32 | 60.79 | 60.31 | 60.70 | 60.70 | 0.63% | 9,545,150 |
| Nov 4, 2025 | 60.37 | 60.66 | 60.29 | 60.32 | 60.32 | -1.33% | 13,680,206 |
| Nov 3, 2025 | 61.17 | 61.17 | 60.87 | 61.13 | 61.13 | 0.25% | 9,490,563 |
| Oct 31, 2025 | 61.07 | 61.07 | 60.74 | 60.98 | 60.98 | -0.08% | 10,372,843 |
| Oct 30, 2025 | 60.96 | 61.28 | 60.91 | 61.03 | 61.03 | -0.46% | 13,562,329 |
| Oct 29, 2025 | 61.69 | 61.74 | 61.02 | 61.31 | 61.31 | -0.57% | 16,800,330 |
| Oct 28, 2025 | 61.56 | 61.80 | 61.46 | 61.66 | 61.66 | -0.02% | 13,252,874 |
| Oct 27, 2025 | 61.65 | 61.69 | 61.52 | 61.67 | 61.67 | 0.74% | 16,256,718 |
| Oct 24, 2025 | 61.22 | 61.31 | 61.12 | 61.22 | 61.22 | 0.33% | 8,572,387 |
| Oct 23, 2025 | 60.81 | 61.13 | 60.81 | 61.02 | 61.02 | 0.51% | 6,856,725 |
| Oct 22, 2025 | 60.75 | 60.90 | 60.44 | 60.71 | 60.71 | 0.03% | 10,557,422 |
| Oct 21, 2025 | 60.90 | 60.93 | 60.66 | 60.69 | 60.69 | -0.90% | 8,757,200 |
| Oct 20, 2025 | 60.97 | 61.29 | 60.97 | 61.24 | 61.24 | 0.87% | 7,678,324 |
| Oct 17, 2025 | 60.47 | 60.76 | 60.33 | 60.71 | 60.71 | 0.08% | 10,372,515 |
| 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 | 59.54 | -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% | 14,512,901 |
| 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 | 57.52 | -0.40% | 10,040,319 |
| Aug 8, 2025 | 57.93 | 58.13 | 57.86 | 58.02 | 57.74 | 0.47% | 7,640,915 |
| Aug 7, 2025 | 57.92 | 57.94 | 57.48 | 57.75 | 57.48 | 0.72% | 10,237,821 |
| Aug 6, 2025 | 57.19 | 57.40 | 57.03 | 57.34 | 57.07 | 0.77% | 8,019,167 |
| Aug 5, 2025 | 56.90 | 57.00 | 56.69 | 56.90 | 56.63 | 0.18% | 8,942,726 |
| Aug 4, 2025 | 56.63 | 56.81 | 56.59 | 56.80 | 56.53 | 1.39% | 12,578,657 |
| Aug 1, 2025 | 56.05 | 56.11 | 55.68 | 56.02 | 55.75 | -0.36% | 14,943,557 |
| Jul 31, 2025 | 56.57 | 56.57 | 56.10 | 56.22 | 55.95 | -0.86% | 19,166,537 |
| Jul 30, 2025 | 56.98 | 57.13 | 56.51 | 56.71 | 56.44 | -0.75% | 13,315,280 |
| Jul 29, 2025 | 57.22 | 57.23 | 57.03 | 57.14 | 56.87 | -0.03% | 11,933,981 |
| Jul 28, 2025 | 57.47 | 57.54 | 57.06 | 57.16 | 56.89 | -1.48% | 11,187,667 |
| Jul 25, 2025 | 57.72 | 58.02 | 57.63 | 58.02 | 57.74 | -0.12% | 7,312,674 |
| Jul 24, 2025 | 58.22 | 58.34 | 58.07 | 58.09 | 57.81 | -0.70% | 9,123,824 |
| Jul 23, 2025 | 57.96 | 58.52 | 57.91 | 58.50 | 58.22 | 2.13% | 12,462,642 |
| Jul 22, 2025 | 57.01 | 57.32 | 56.87 | 57.28 | 57.01 | 0.47% | 12,246,615 |
| Jul 21, 2025 | 56.95 | 57.26 | 56.85 | 57.01 | 56.74 | 0.65% | 9,228,813 |
| Jul 18, 2025 | 57.05 | 57.05 | 56.58 | 56.64 | 56.37 | -0.23% | 7,998,981 |
| Jul 17, 2025 | 56.51 | 56.79 | 56.42 | 56.77 | 56.50 | 0.23% | 12,344,680 |