VEA: Vanguard FTSE Developed Markets ETF

As of Friday, December 5th, 2025

$ 62.04

+0.09 +0.15%

Open: 62.21
High: 62.32
Low: 61.95
Volume: 15,164,321
Previous Close on Thursday, December 4th, 2025

$ 61.95

+0.16 +0.26%

Open: 62.08
High: 62.13
Low: 61.84
Volume: 11,295,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 62.21 62.32 61.95 62.04 15,164,321 +0.09 +0.15
2025-12-04 62.08 62.13 61.84 61.95 11,295,654 +0.16 +0.26
2025-12-03 61.50 61.82 61.50 61.79 10,034,515 +0.33 +0.54
2025-12-02 61.49 61.51 61.24 61.46 16,956,084 +0.20 +0.33
2025-12-01 61.34 61.55 61.23 61.26 10,031,897 -0.31 -0.50
2025-11-28 61.34 61.58 61.26 61.57 5,609,288 +0.29 +0.47
2025-11-26 60.84 61.39 60.84 61.28 10,977,816 +0.66 +1.09
2025-11-25 60.16 60.64 59.95 60.62 15,792,962 +0.56 +0.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.32
On 2025-12-05		 61.23
On 2025-12-01		 0.47 0.76 61.55
On 2025-12-01		 61.24
On 2025-12-02		 -0.50 61.70
10D 62.32
On 2025-12-05		 59.12
On 2025-11-21		 3.14 5.33 61.58
On 2025-11-28		 61.23
On 2025-12-01		 -0.56 61.18
20D 62.32
On 2025-12-05		 58.88
On 2025-11-20		 1.62 2.68 62.20
On 2025-11-12		 58.88
On 2025-11-20		 -5.34 60.97
WTD 62.32
On 2025-12-05		 61.23
On 2025-12-01		 0.47 0.76 61.55
On 2025-12-01		 61.24
On 2025-12-02		 -0.50 61.70
MTD 62.32
On 2025-12-05		 61.23
On 2025-12-01		 0.47 0.76 61.55
On 2025-12-01		 61.24
On 2025-12-02		 -0.50 61.70
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SH

ProShares Short S&P 500

36.28 -0.04 -0.11 3,986,418
VEA

Vanguard FTSE Developed Markets ETF

62.04 +0.09 +0.15 15,164,321