Vanguard FTSE Developed M... (VEA)
AMEX: VEA
· Real-Time Price · USD
59.98
0.57 (0.96%)
At close: Sep 11, 2025, 11:49 AM
VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 59.55 | 59.65 | 59.34 | 59.41 | 59.41 | 0.07% | 10,548,205 |
| Sep 9, 2025 | 59.35 | 59.48 | 59.24 | 59.37 | 59.37 | -0.27% | 11,960,761 |
| Sep 8, 2025 | 59.38 | 59.56 | 59.23 | 59.53 | 59.53 | 0.97% | 8,503,409 |
| Sep 5, 2025 | 59.19 | 59.34 | 58.79 | 58.96 | 58.96 | 0.48% | 12,146,020 |
| Sep 4, 2025 | 58.45 | 58.70 | 58.37 | 58.68 | 58.68 | 0.62% | 8,704,977 |
| Sep 3, 2025 | 58.18 | 58.37 | 58.10 | 58.32 | 58.32 | 0.22% | 14,512,901 |
| Sep 2, 2025 | 57.90 | 58.26 | 57.81 | 58.19 | 58.19 | -0.89% | 13,307,923 |
| Aug 29, 2025 | 58.67 | 58.80 | 58.58 | 58.71 | 58.71 | -0.51% | 13,976,653 |
| Aug 28, 2025 | 58.99 | 59.07 | 58.86 | 59.01 | 59.01 | 0.41% | 9,558,821 |
| Aug 27, 2025 | 58.42 | 58.79 | 58.38 | 58.77 | 58.77 | -0.12% | 8,263,414 |
| Aug 26, 2025 | 58.69 | 58.86 | 58.65 | 58.84 | 58.84 | 0.03% | 10,960,059 |
| Aug 25, 2025 | 59.32 | 59.40 | 58.82 | 58.82 | 58.82 | -1.24% | 11,252,256 |
| Aug 22, 2025 | 58.85 | 59.67 | 58.83 | 59.56 | 59.56 | 1.62% | 8,334,100 |
| Aug 21, 2025 | 58.61 | 58.72 | 58.48 | 58.61 | 58.61 | -0.48% | 9,940,100 |
| Aug 20, 2025 | 58.85 | 58.94 | 58.71 | 58.89 | 58.89 | 0.26% | 10,937,506 |
| Aug 19, 2025 | 58.94 | 59.02 | 58.69 | 58.74 | 58.74 | -0.12% | 13,533,800 |
| Aug 18, 2025 | 58.79 | 58.82 | 58.64 | 58.81 | 58.81 | -0.10% | 12,094,017 |
| Aug 15, 2025 | 58.92 | 58.95 | 58.79 | 58.87 | 58.87 | 0.44% | 8,013,600 |
| Aug 14, 2025 | 58.40 | 58.63 | 58.38 | 58.61 | 58.61 | -0.17% | 9,971,364 |
| Aug 13, 2025 | 58.64 | 58.76 | 58.57 | 58.71 | 58.71 | 0.46% | 8,893,787 |