Vanguard FTSE Developed Markets ETF (VEA)
NYSEARCA: VEA · Real-Time Price · USD
65.28
-0.51 (-0.78%)
At close: Mar 6, 2026, 4:00 PM EST
65.26
-0.02 (-0.03%)
After-hours: Mar 6, 2026, 8:00 PM EST
VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.64 | 65.60 | 64.41 | 65.28 | 65.28 | -0.78% | 18,422,034 |
| Mar 5, 2026 | 66.33 | 66.68 | 65.11 | 65.79 | 65.79 | -2.36% | 22,353,602 |
| Mar 4, 2026 | 66.80 | 67.53 | 66.59 | 67.38 | 67.38 | 1.16% | 33,649,483 |
| Mar 3, 2026 | 65.76 | 66.93 | 64.92 | 66.61 | 66.61 | -3.48% | 28,269,412 |
| Mar 2, 2026 | 68.57 | 69.30 | 68.49 | 69.01 | 69.01 | -1.75% | 18,837,289 |
| Feb 27, 2026 | 70.31 | 70.55 | 70.08 | 70.24 | 70.24 | -0.10% | 25,742,575 |
| Feb 26, 2026 | 70.37 | 70.44 | 69.72 | 70.31 | 70.31 | 0.07% | 19,687,804 |
| Feb 25, 2026 | 70.00 | 70.33 | 69.91 | 70.26 | 70.26 | 1.15% | 12,212,215 |
| Feb 24, 2026 | 69.15 | 69.64 | 69.06 | 69.46 | 69.46 | 0.40% | 19,615,524 |
| Feb 23, 2026 | 69.44 | 69.66 | 68.99 | 69.18 | 69.18 | -0.49% | 12,016,788 |
| Feb 20, 2026 | 68.79 | 69.56 | 68.77 | 69.52 | 69.52 | 1.06% | 15,184,131 |
| Feb 19, 2026 | 68.44 | 68.80 | 68.30 | 68.79 | 68.79 | -0.03% | 12,710,428 |
| Feb 18, 2026 | 68.75 | 69.15 | 68.64 | 68.81 | 68.81 | 0.34% | 11,502,641 |
| Feb 17, 2026 | 68.26 | 68.75 | 67.83 | 68.58 | 68.58 | -0.26% | 19,236,920 |
| Feb 13, 2026 | 68.41 | 68.87 | 68.02 | 68.76 | 68.76 | 0.38% | 21,913,106 |
| Feb 12, 2026 | 69.30 | 69.40 | 68.30 | 68.50 | 68.50 | -0.80% | 19,875,100 |
| Feb 11, 2026 | 69.06 | 69.18 | 68.46 | 69.05 | 69.05 | 0.74% | 18,296,752 |
| Feb 10, 2026 | 68.75 | 68.77 | 68.51 | 68.54 | 68.54 | 0.25% | 16,396,959 |
| Feb 9, 2026 | 67.73 | 68.45 | 67.69 | 68.37 | 68.37 | 1.48% | 21,219,626 |
| Feb 6, 2026 | 66.74 | 67.39 | 66.68 | 67.37 | 67.37 | 2.23% | 12,394,374 |
| Feb 5, 2026 | 66.06 | 66.48 | 65.80 | 65.90 | 65.90 | -1.35% | 23,234,425 |
| Feb 4, 2026 | 67.35 | 67.47 | 66.52 | 66.80 | 66.80 | 0.12% | 27,904,581 |
| Feb 3, 2026 | 66.59 | 66.87 | 66.14 | 66.72 | 66.72 | 0.39% | 24,278,925 |
| Feb 2, 2026 | 66.04 | 66.51 | 66.01 | 66.46 | 66.46 | 0.39% | 20,443,665 |
| Jan 30, 2026 | 66.77 | 66.88 | 65.93 | 66.20 | 66.20 | -1.30% | 28,894,014 |
| Jan 29, 2026 | 67.33 | 67.39 | 66.24 | 67.07 | 67.07 | 0.52% | 31,008,606 |
| Jan 28, 2026 | 66.84 | 66.92 | 66.34 | 66.72 | 66.72 | -0.66% | 22,530,171 |
| Jan 27, 2026 | 66.76 | 67.27 | 66.75 | 67.16 | 67.16 | 1.63% | 22,793,130 |
| Jan 26, 2026 | 66.20 | 66.34 | 66.05 | 66.08 | 66.08 | 0.46% | 18,162,416 |
| Jan 23, 2026 | 65.24 | 65.82 | 65.11 | 65.78 | 65.78 | 0.64% | 21,245,702 |
| Jan 22, 2026 | 65.32 | 65.48 | 65.14 | 65.36 | 65.36 | 0.54% | 18,865,973 |
| Jan 21, 2026 | 64.60 | 65.19 | 64.34 | 65.01 | 65.01 | 1.15% | 27,331,237 |
| Jan 20, 2026 | 64.35 | 64.71 | 64.17 | 64.27 | 64.27 | -1.34% | 22,687,243 |
| Jan 16, 2026 | 65.15 | 65.16 | 64.83 | 65.14 | 65.14 | 0.28% | 18,216,490 |
| Jan 15, 2026 | 65.11 | 65.18 | 64.92 | 64.96 | 64.96 | 0.14% | 21,640,584 |
| Jan 14, 2026 | 64.76 | 64.89 | 64.64 | 64.87 | 64.87 | 0.48% | 41,068,643 |
| Jan 13, 2026 | 64.82 | 64.84 | 64.42 | 64.56 | 64.56 | -0.55% | 18,698,244 |
| Jan 12, 2026 | 64.72 | 64.95 | 64.69 | 64.92 | 64.92 | 0.60% | 16,131,238 |
| Jan 9, 2026 | 64.27 | 64.59 | 64.22 | 64.53 | 64.53 | 0.92% | 15,430,746 |
| Jan 8, 2026 | 63.74 | 63.96 | 63.68 | 63.94 | 63.94 | 0.09% | 14,884,708 |
| Jan 7, 2026 | 64.10 | 64.10 | 63.83 | 63.88 | 63.88 | -0.41% | 19,198,119 |
| Jan 6, 2026 | 64.07 | 64.19 | 63.97 | 64.14 | 64.14 | 0.30% | 18,992,836 |
| Jan 5, 2026 | 63.44 | 63.98 | 62.92 | 63.95 | 63.95 | 1.19% | 23,977,200 |
| Jan 2, 2026 | 63.15 | 63.21 | 62.85 | 63.20 | 63.20 | 1.17% | 19,524,646 |
| Dec 31, 2025 | 62.75 | 62.75 | 62.44 | 62.47 | 62.47 | -0.51% | 14,361,812 |
| Dec 30, 2025 | 62.91 | 63.02 | 62.78 | 62.79 | 62.79 | 0.11% | 13,309,622 |
| Dec 29, 2025 | 62.71 | 62.82 | 62.58 | 62.72 | 62.72 | -0.14% | 15,346,926 |
| Dec 26, 2025 | 62.77 | 62.81 | 62.64 | 62.81 | 62.81 | 0.21% | 12,049,167 |
| Dec 24, 2025 | 62.61 | 62.72 | 62.55 | 62.68 | 62.68 | 0.22% | 9,490,480 |
| Dec 23, 2025 | 62.49 | 62.58 | 62.41 | 62.54 | 62.54 | 0.66% | 27,124,771 |
| Dec 22, 2025 | 61.96 | 62.17 | 61.94 | 62.13 | 62.13 | 0.47% | 20,034,276 |
| Dec 19, 2025 | 61.67 | 62.08 | 61.67 | 61.84 | 61.84 | -1.07% | 18,316,010 |
| Dec 18, 2025 | 62.60 | 62.85 | 62.39 | 62.51 | 61.47 | 0.79% | 15,461,488 |
| Dec 17, 2025 | 62.45 | 62.57 | 62.02 | 62.02 | 60.99 | -0.70% | 16,268,758 |
| Dec 16, 2025 | 62.67 | 62.76 | 62.32 | 62.46 | 61.42 | -0.60% | 26,297,354 |
| Dec 15, 2025 | 63.02 | 63.08 | 62.70 | 62.84 | 61.79 | 0.58% | 19,714,673 |
| Dec 12, 2025 | 62.86 | 62.91 | 62.19 | 62.48 | 61.44 | -0.51% | 20,951,406 |
| Dec 11, 2025 | 62.64 | 62.92 | 62.56 | 62.80 | 61.76 | 0.42% | 17,013,214 |
| Dec 10, 2025 | 61.92 | 62.64 | 61.88 | 62.54 | 61.50 | 1.13% | 16,608,702 |
| Dec 9, 2025 | 61.95 | 62.11 | 61.82 | 61.84 | 60.81 | -0.11% | 13,739,256 |
| Dec 8, 2025 | 62.17 | 62.17 | 61.82 | 61.91 | 60.88 | -0.21% | 13,576,972 |
| Dec 5, 2025 | 62.21 | 62.32 | 61.95 | 62.04 | 61.01 | 0.15% | 15,165,221 |
| Dec 4, 2025 | 62.08 | 62.13 | 61.84 | 61.95 | 60.92 | 0.26% | 11,296,266 |
| Dec 3, 2025 | 61.50 | 61.82 | 61.50 | 61.79 | 60.76 | 0.54% | 10,039,911 |
| Dec 2, 2025 | 61.49 | 61.51 | 61.24 | 61.46 | 60.44 | 0.33% | 16,957,062 |
| Dec 1, 2025 | 61.34 | 61.55 | 61.24 | 61.26 | 60.24 | -0.50% | 10,104,708 |
| Nov 28, 2025 | 61.34 | 61.58 | 61.26 | 61.57 | 60.55 | 0.47% | 5,615,396 |
| Nov 26, 2025 | 60.84 | 61.39 | 60.84 | 61.28 | 60.26 | 1.07% | 10,988,016 |
| Nov 25, 2025 | 60.16 | 60.64 | 59.95 | 60.63 | 59.62 | 0.95% | 16,452,838 |
| Nov 24, 2025 | 59.66 | 60.06 | 59.56 | 60.06 | 59.06 | 0.49% | 24,632,458 |
| Nov 21, 2025 | 59.38 | 59.92 | 59.12 | 59.77 | 58.78 | 1.48% | 16,449,328 |
| Nov 20, 2025 | 60.10 | 60.26 | 58.88 | 58.90 | 57.92 | -1.36% | 19,243,482 |
| Nov 19, 2025 | 59.79 | 60.07 | 59.45 | 59.71 | 58.72 | -0.33% | 14,901,057 |
| Nov 18, 2025 | 59.79 | 60.10 | 59.50 | 59.91 | 58.91 | -1.02% | 21,744,044 |
| Nov 17, 2025 | 60.90 | 61.13 | 60.32 | 60.53 | 59.52 | -1.29% | 11,612,539 |
| Nov 14, 2025 | 60.95 | 61.48 | 60.89 | 61.32 | 60.30 | -0.13% | 11,976,419 |
| Nov 13, 2025 | 62.03 | 62.11 | 61.32 | 61.40 | 60.38 | -1.17% | 13,987,861 |
| Nov 12, 2025 | 61.88 | 62.20 | 61.88 | 62.13 | 61.10 | 0.65% | 11,640,210 |
| Nov 11, 2025 | 61.55 | 61.82 | 61.51 | 61.73 | 60.70 | 0.62% | 7,047,340 |
| Nov 10, 2025 | 61.10 | 61.40 | 60.92 | 61.35 | 60.33 | 1.22% | 10,063,091 |
| Nov 7, 2025 | 60.17 | 60.61 | 59.95 | 60.61 | 59.60 | 0.31% | 14,800,713 |
| Nov 6, 2025 | 60.66 | 60.73 | 60.24 | 60.42 | 59.41 | -0.46% | 14,435,560 |
| Nov 5, 2025 | 60.32 | 60.79 | 60.31 | 60.70 | 59.69 | 0.63% | 9,545,150 |
| Nov 4, 2025 | 60.37 | 60.66 | 60.29 | 60.32 | 59.32 | -1.33% | 13,680,206 |
| Nov 3, 2025 | 61.17 | 61.17 | 60.87 | 61.13 | 60.11 | 0.25% | 9,490,563 |
| Oct 31, 2025 | 61.07 | 61.07 | 60.74 | 60.98 | 59.97 | -0.08% | 10,372,843 |
| Oct 30, 2025 | 60.96 | 61.28 | 60.91 | 61.03 | 60.01 | -0.46% | 13,562,329 |
| Oct 29, 2025 | 61.69 | 61.74 | 61.02 | 61.31 | 60.29 | -0.57% | 16,800,330 |
| Oct 28, 2025 | 61.56 | 61.80 | 61.46 | 61.66 | 60.63 | -0.02% | 13,252,874 |
| Oct 27, 2025 | 61.65 | 61.69 | 61.52 | 61.67 | 60.64 | 0.74% | 16,256,718 |
| Oct 24, 2025 | 61.22 | 61.31 | 61.12 | 61.22 | 60.20 | 0.33% | 8,572,387 |
| Oct 23, 2025 | 60.81 | 61.13 | 60.81 | 61.02 | 60.00 | 0.51% | 6,856,725 |
| Oct 22, 2025 | 60.75 | 60.90 | 60.44 | 60.71 | 59.70 | 0.03% | 10,557,422 |
| Oct 21, 2025 | 60.90 | 60.93 | 60.66 | 60.69 | 59.68 | -0.90% | 8,757,200 |
| Oct 20, 2025 | 60.97 | 61.29 | 60.97 | 61.24 | 60.22 | 0.87% | 7,678,324 |
| Oct 17, 2025 | 60.47 | 60.76 | 60.33 | 60.71 | 59.70 | 0.08% | 10,372,515 |
| Oct 16, 2025 | 60.76 | 60.98 | 60.46 | 60.66 | 59.65 | 0.43% | 13,762,346 |
| Oct 15, 2025 | 60.31 | 60.55 | 60.02 | 60.40 | 59.40 | 0.70% | 10,995,413 |
| Oct 14, 2025 | 59.36 | 60.19 | 59.30 | 59.98 | 58.98 | 0.30% | 14,567,214 |
| Oct 13, 2025 | 59.54 | 59.87 | 59.48 | 59.80 | 58.81 | 1.05% | 10,517,245 |