VEFA
VanEck MSCI EAFE Analyst Sentiment ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)16
VEFA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 81.97 | 81.97 | 81.97 | 81.97 | +1.046% | 16 | 0.000% |
| 2026-10-01 | 81.12 | 81.12 | 81.12 | 81.12 | -0.990% | 21 | +1.046% |
| 2026-09-30 | 81.93 | 81.93 | 81.93 | 81.93 | -0.569% | 15 | +0.045% |
| 2026-09-29 | 82.40 | 82.40 | 82.40 | 82.40 | -0.257% | 12 | -0.524% |
| 2026-09-28 | 82.61 | 82.61 | 82.61 | 82.61 | -0.377% | 13 | -0.780% |
| 2026-09-25 | 82.93 | 82.93 | 82.93 | 82.93 | +1.091% | 14 | -1.154% |
| 2026-09-24 | 82.03 | 82.03 | 82.03 | 82.03 | -0.199% | 13 | -0.076% |
| 2026-09-23 | 82.19 | 82.19 | 82.19 | 82.19 | -1.271% | 14 | -0.275% |
| 2026-09-22 | 83.25 | 83.25 | 83.25 | 83.25 | +0.219% | 13 | -1.542% |
| 2026-09-21 | 83.07 | 83.07 | 83.07 | 83.07 | +1.026% | 19 | -1.326% |
| 2026-09-18 | 82.23 | 82.23 | 82.23 | 82.23 | -0.793% | 15 | -0.314% |
| 2026-09-17 | 82.88 | 82.88 | 82.88 | 82.88 | +0.979% | 10 | -1.105% |
| 2026-09-16 | 82.08 | 82.08 | 82.08 | 82.08 | -0.641% | 10 | -0.137% |
| 2026-09-15 | 82.61 | 82.61 | 82.61 | 82.61 | -0.363% | 11 | -0.777% |
| 2026-09-14 | 82.91 | 82.91 | 82.91 | 82.91 | -0.996% | 10 | -1.138% |
| 2026-09-11 | 83.75 | 83.75 | 83.75 | 83.75 | +0.899% | 10 | -2.122% |
| 2026-09-10 | 83.00 | 83.00 | 83.00 | 83.00 | -0.691% | 10 | -1.242% |
| 2026-09-09 | 83.58 | 83.58 | 83.58 | 83.58 | -1.137% | 10 | -1.925% |
| 2026-09-08 | 84.54 | 84.54 | 84.54 | 84.54 | -0.347% | 10 | -3.040% |
| 2026-09-04 | 84.83 | 84.83 | 84.83 | 84.83 | +0.177% | 10 | -3.376% |
| 2026-09-03 | 84.68 | 84.68 | 84.68 | 84.68 | +0.862% | 10 | -3.204% |
| 2026-09-02 | 83.96 | 83.96 | 83.96 | 83.96 | +0.623% | 14 | -2.370% |
| 2026-09-01 | 83.78 | 83.78 | 83.44 | 83.44 | -0.818% | 111 | -1.761% |
| 2026-08-31 | 84.13 | 84.13 | 84.13 | 84.13 | -0.257% | 10 | -2.565% |
| 2026-08-28 | 84.34 | 84.34 | 84.34 | 84.34 | -0.251% | 10 | -2.816% |
| 2026-08-27 | 84.56 | 84.56 | 84.56 | 84.56 | -0.287% | 8 | -3.059% |
| 2026-08-26 | 84.80 | 84.80 | 84.80 | 84.80 | -0.455% | 8 | -3.338% |
| 2026-08-25 | 85.19 | 85.19 | 85.19 | 85.19 | +0.532% | 8 | -3.777% |
| 2026-08-24 | 84.73 | 84.73 | 84.73 | 84.73 | -0.301% | 9 | -3.265% |
| 2026-08-21 | 84.99 | 84.99 | 84.99 | 84.99 | +0.794% | 17 | -3.557% |
| 2026-08-20 | 84.32 | 84.32 | 84.32 | 84.32 | -0.050% | 6 | -2.791% |
| 2026-08-19 | 84.36 | 84.36 | 84.36 | 84.36 | +0.638% | 6 | -2.840% |
| 2026-08-18 | 83.83 | 83.83 | 83.83 | 83.83 | -1.388% | 6 | -2.220% |
| 2026-08-17 | 85.02 | 85.02 | 85.01 | 85.01 | +0.307% | 206 | -3.578% |
| 2026-08-14 | 84.75 | 84.75 | 84.75 | 84.75 | +0.058% | 6 | -3.282% |
| 2026-08-13 | 84.95 | 84.95 | 84.64 | 84.70 | +0.103% | 952 | -3.226% |
| 2026-08-12 | 84.61 | 84.61 | 84.61 | 84.61 | +0.201% | 8 | -3.126% |
| 2026-08-11 | 84.44 | 84.44 | 84.44 | 84.44 | +0.345% | 6 | -2.931% |
| 2026-08-10 | 84.15 | 84.15 | 84.15 | 84.15 | -0.068% | 26 | -2.597% |
| 2026-08-07 | 84.21 | 84.21 | 84.21 | 84.21 | +1.219% | 6 | -2.663% |
| 2026-08-06 | 83.20 | 83.20 | 83.20 | 83.20 | +0.180% | 18 | -1.477% |
| 2026-08-05 | 83.05 | 83.05 | 83.05 | 83.05 | +0.301% | 11 | -1.300% |
| 2026-08-04 | 82.80 | 82.80 | 82.80 | 82.80 | +1.158% | 6 | -1.002% |
| 2026-08-03 | 81.85 | 81.85 | 81.85 | 81.85 | +0.368% | 6 | +0.144% |
| 2026-07-31 | 81.55 | 81.55 | 81.55 | 81.55 | -0.446% | 8 | +0.512% |
| 2026-07-30 | 81.92 | 81.92 | 81.92 | 81.92 | +2.445% | 8 | +0.064% |
| 2026-07-29 | 79.96 | 79.96 | 79.96 | 79.96 | +0.054% | 12 | +2.510% |
| 2026-07-28 | 79.92 | 79.92 | 79.92 | 79.92 | -0.264% | 6 | +2.566% |
| 2026-07-27 | 80.13 | 80.13 | 80.13 | 80.13 | +0.405% | 106 | +2.295% |
| 2026-07-24 | 79.81 | 79.81 | 79.81 | 79.81 | +0.539% | 6 | +2.710% |
| 2026-07-23 | 79.38 | 79.38 | 79.38 | 79.38 | -1.297% | 17 | +3.263% |
| 2026-07-22 | 80.42 | 80.42 | 80.42 | 80.42 | +0.204% | 6 | +1.924% |
| 2026-07-21 | 80.34 | 80.34 | 80.26 | 80.26 | +1.652% | 120 | +2.132% |
| 2026-07-20 | 78.95 | 78.95 | 78.95 | 78.95 | -0.578% | 8 | +3.819% |
| 2026-07-17 | 79.41 | 79.41 | 79.41 | 79.41 | -0.505% | 6 | +3.219% |
| 2026-07-16 | 79.82 | 79.82 | 79.82 | 79.82 | -0.999% | 107 | +2.697% |
| 2026-07-15 | 80.62 | 80.62 | 80.62 | 80.62 | +0.626% | 106 | +1.672% |
| 2026-07-14 | 80.12 | 80.12 | 80.12 | 80.12 | +0.879% | 6 | +2.308% |
| 2026-07-13 | 79.42 | 79.42 | 79.42 | 79.42 | -1.016% | 107 | +3.208% |
| 2026-07-10 | 80.24 | 80.24 | 80.24 | 80.24 | +0.114% | 6 | +2.159% |
| 2026-07-09 | 80.14 | 80.14 | 80.14 | 80.14 | +0.669% | 9 | +2.275% |
| 2026-07-08 | 79.61 | 79.61 | 79.61 | 79.61 | -0.548% | 7 | +2.959% |
| 2026-07-07 | 80.05 | 80.05 | 80.05 | 80.05 | -1.115% | 58 | +2.395% |
| 2026-07-06 | 80.95 | 80.95 | 80.95 | 80.95 | +1.196% | 7 | +1.254% |
| 2026-07-02 | 80.00 | 80.00 | 80.00 | 80.00 | +1.153% | 9 | +2.465% |
| 2026-07-01 | 79.08 | 79.08 | 79.08 | 79.08 | -1.705% | 0.822 | +3.647% |
| 2026-06-30 | 80.46 | 80.46 | 80.46 | 80.46 | +0.590% | 7 | +1.880% |
| 2026-06-29 | 79.98 | 79.98 | 79.98 | 79.98 | +1.060% | 7 | +2.481% |
| 2026-06-26 | 79.14 | 79.14 | 79.14 | 79.14 | -0.792% | 1 | +3.568% |
| 2026-06-25 | 79.78 | 79.78 | 79.78 | 79.78 | +0.997% | 0 | +2.748% |
| 2026-06-24 | 78.99 | 78.99 | 78.99 | 78.99 | -0.556% | 0 | +3.772% |
| 2026-06-23 | 79.43 | 79.43 | 79.43 | 79.43 | -2.044% | 0 | +3.195% |
| 2026-06-22 | 81.09 | 81.09 | 81.09 | 81.09 | +0.070% | 0 | +1.086% |
| 2026-06-18 | 81.03 | 81.03 | 81.03 | 81.03 | +0.352% | 0 | +1.156% |
| 2026-06-17 | 80.75 | 80.75 | 80.75 | 80.75 | -0.204% | 0 | +1.513% |
| 2026-06-16 | 80.91 | 80.91 | 80.91 | 80.91 | +0.308% | 1 | +1.305% |
| 2026-06-15 | 80.66 | 80.66 | 80.66 | 80.66 | +0.519% | 0 | +1.618% |
| 2026-06-12 | 80.25 | 80.25 | 80.25 | 80.25 | +0.223% | 6 | +2.146% |
| 2026-06-11 | 80.07 | 80.07 | 80.07 | 80.07 | +3.083% | 0.125 | +2.373% |
| 2026-06-10 | 77.67 | 77.67 | 77.67 | 77.67 | -1.358% | 0.025 | +5.529% |
| 2026-06-09 | 78.74 | 78.74 | 78.74 | 78.74 | -0.129% | 1 | +4.096% |
| 2026-06-08 | 78.84 | 78.84 | 78.84 | 78.84 | +0.915% | 12 | +3.962% |
| 2026-06-05 | 78.13 | 78.13 | 78.13 | 78.13 | -2.609% | 0.012 | +4.913% |
| 2026-06-04 | 80.22 | 80.22 | 80.22 | 80.22 | +0.460% | 0 | +2.176% |
| 2026-06-03 | 79.86 | 79.86 | 79.86 | 79.86 | -1.132% | 0 | +2.646% |
| 2026-06-02 | 80.77 | 80.77 | 80.77 | 80.77 | +0.826% | 0 | +1.484% |
| 2026-06-01 | 80.11 | 80.11 | 80.11 | 80.11 | +0.321% | 1 | +2.322% |
| 2026-05-29 | 79.85 | 79.85 | 79.85 | 79.85 | +0.659% | 0 | +2.650% |
| 2026-05-28 | 79.33 | 79.33 | 79.33 | 79.33 | +0.309% | 0 | +3.327% |
| 2026-05-27 | 79.08 | 79.08 | 79.08 | 79.08 | -0.542% | 25 | +3.646% |
| 2026-05-26 | 79.52 | 79.52 | 79.52 | 79.52 | +1.769% | 1 | +3.084% |
| 2026-05-22 | 78.13 | 78.13 | 78.13 | 78.13 | -0.274% | 1 | +4.907% |
| 2026-05-21 | 78.35 | 78.35 | 78.35 | 78.35 | +0.713% | 0 | +4.620% |
| 2026-05-20 | 77.79 | 77.79 | 77.79 | 77.79 | +1.801% | 0 | +5.366% |
| 2026-05-19 | 76.42 | 76.42 | 76.42 | 76.42 | -0.727% | 0 | +7.264% |
| 2026-05-18 | 76.98 | 76.98 | 76.98 | 76.98 | +0.966% | 0 | +6.483% |
| 2026-05-15 | 76.24 | 76.24 | 76.24 | 76.24 | -1.748% | 0 | +7.512% |
| 2026-05-14 | 77.60 | 77.60 | 77.60 | 77.60 | -0.424% | 0 | +5.633% |
| 2026-05-13 | 77.93 | 77.93 | 77.93 | 77.93 | +0.795% | 0.025 | +5.186% |
| 2026-05-12 | 77.31 | 77.31 | 77.31 | 77.31 | -0.465% | 117 | +6.022% |
| 2026-05-11 | 77.67 | 77.67 | 77.67 | 77.67 | +0.127% | 0 | +5.529% |
| 2026-05-08 | 77.57 | 77.57 | 77.57 | 77.57 | +1.351% | 0 | +5.663% |
| 2026-05-07 | 76.54 | 76.54 | 76.54 | 76.54 | -1.526% | 0 | +7.091% |
| 2026-05-06 | 77.73 | 77.73 | 77.73 | 77.73 | +3.100% | 0 | +5.457% |
| 2026-05-05 | 75.39 | 75.39 | 75.39 | 75.39 | +1.419% | 0 | +8.726% |
| 2026-05-04 | 74.33 | 74.33 | 74.33 | 74.33 | -1.243% | 10 | +10.269% |
| 2026-05-01 | 75.27 | 75.27 | 75.27 | 75.27 | -0.584% | 0 | +8.898% |
| 2026-04-30 | 75.71 | 75.71 | 75.71 | 75.71 | +2.632% | 0 | +8.262% |
| 2026-04-29 | 73.77 | 73.77 | 73.77 | 73.77 | -0.933% | 22 | +11.112% |
| 2026-04-28 | 74.47 | 74.47 | 74.47 | 74.47 | -0.575% | 57 | +10.075% |
| 2026-04-27 | 74.90 | 74.90 | 74.90 | 74.90 | -0.108% | 6 | +9.443% |
| 2026-04-24 | 74.98 | 74.98 | 74.98 | 74.98 | +0.215% | 0 | +9.324% |
| 2026-04-23 | 74.82 | 74.82 | 74.82 | 74.82 | -1.205% | 0 | +9.559% |
| 2026-04-22 | 75.73 | 75.73 | 75.73 | 75.73 | +0.296% | 0 | +8.238% |
| 2026-04-21 | 75.51 | 75.51 | 75.51 | 75.51 | -2.196% | 0 | +8.559% |
| 2026-04-20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.665% | 0 | +6.175% |
| 2026-04-17 | 77.72 | 77.72 | 77.72 | 77.72 | +1.606% | 0 | +5.469% |
| 2026-04-16 | 76.49 | 76.49 | 76.49 | 76.49 | -0.472% | 13 | +7.163% |
| 2026-04-15 | 76.85 | 76.85 | 76.85 | 76.85 | +0.052% | 72 | +6.657% |
| 2026-04-14 | 76.81 | 76.81 | 76.81 | 76.81 | +0.947% | 10 | +6.713% |
| 2026-04-13 | 76.09 | 76.09 | 76.09 | 76.09 | +0.795% | 3 | +7.724% |
| 2026-04-10 | 75.56 | 75.56 | 75.49 | 75.49 | +0.211% | 110 | +8.581% |
| 2026-04-09 | 75.33 | 75.33 | 75.33 | 75.33 | -0.283% | 0 | +8.810% |
| 2026-04-08 | 75.73 | 75.73 | 75.55 | 75.55 | +4.511% | 1,855 | +8.502% |
| 2026-04-07 | 72.00 | 72.28 | 72.00 | 72.28 | -0.112% | 237 | +13.396% |
| 2026-04-06 | 72.37 | 72.37 | 72.37 | 72.37 | +0.465% | 8 | +13.269% |
| 2026-04-02 | 72.00 | 72.05 | 72.00 | 72.03 | 0.000% | 403 | +13.796% |