Vanguard FTSE Developed Markets ETF (VEA)
NYSEARCA: VEA · Real-Time Price · USD
70.56
-0.60 (-0.84%)
At close: Jun 26, 2026, 4:00 PM EDT
70.80
+0.24 (0.34%)
After-hours: Jun 26, 2026, 8:00 PM EDT
VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 70.41 | 71.05 | 70.34 | 70.56 | 70.56 | -0.84% | 14,425,773 |
| Jun 25, 2026 | 71.49 | 71.54 | 70.74 | 71.16 | 71.16 | 1.25% | 8,489,219 |
| Jun 24, 2026 | 70.32 | 70.52 | 69.92 | 70.28 | 70.28 | 0.16% | 9,873,562 |
| Jun 23, 2026 | 70.16 | 70.79 | 70.06 | 70.17 | 70.17 | -3.07% | 12,885,089 |
| Jun 22, 2026 | 72.36 | 72.56 | 72.24 | 72.39 | 72.39 | 0.11% | 9,422,503 |
| Jun 18, 2026 | 72.36 | 72.51 | 72.15 | 72.31 | 72.31 | 0.96% | 8,689,431 |
| Jun 17, 2026 | 72.88 | 73.23 | 71.85 | 72.00 | 71.62 | -0.44% | 20,840,117 |
| Jun 16, 2026 | 72.72 | 72.85 | 72.25 | 72.32 | 71.94 | -0.10% | 7,907,297 |
| Jun 15, 2026 | 72.70 | 72.80 | 72.29 | 72.39 | 72.01 | 1.17% | 10,650,540 |
| Jun 12, 2026 | 71.14 | 71.80 | 70.83 | 71.55 | 71.18 | 0.34% | 15,850,842 |
| Jun 11, 2026 | 69.66 | 71.40 | 69.42 | 71.31 | 70.94 | 3.63% | 16,157,729 |
| Jun 10, 2026 | 69.40 | 69.96 | 68.78 | 68.81 | 68.45 | -1.47% | 11,333,958 |
| Jun 9, 2026 | 70.75 | 70.97 | 68.60 | 69.84 | 69.47 | -0.03% | 11,879,920 |
| Jun 8, 2026 | 70.16 | 70.29 | 69.71 | 69.86 | 69.49 | 1.00% | 13,037,890 |
| Jun 5, 2026 | 70.86 | 70.91 | 69.01 | 69.17 | 68.81 | -3.72% | 14,225,583 |
| Jun 4, 2026 | 71.51 | 71.97 | 71.39 | 71.84 | 71.46 | 0.24% | 7,336,978 |
| Jun 3, 2026 | 72.03 | 72.10 | 71.57 | 71.67 | 71.29 | -0.90% | 8,235,085 |
| Jun 2, 2026 | 71.88 | 72.32 | 71.80 | 72.32 | 71.94 | 0.63% | 7,565,078 |
| Jun 1, 2026 | 71.55 | 72.22 | 71.24 | 71.87 | 71.49 | 0.14% | 10,528,391 |
| May 29, 2026 | 72.02 | 72.23 | 71.70 | 71.77 | 71.39 | 0.15% | 11,899,233 |
| May 28, 2026 | 71.05 | 71.84 | 70.88 | 71.66 | 71.28 | 0.35% | 8,371,690 |
| May 27, 2026 | 71.71 | 71.78 | 71.20 | 71.41 | 71.04 | -0.52% | 8,581,151 |
| May 26, 2026 | 71.61 | 71.88 | 71.48 | 71.78 | 71.40 | 1.87% | 8,767,582 |
| May 22, 2026 | 70.67 | 70.84 | 70.38 | 70.46 | 70.09 | -0.33% | 8,710,069 |
| May 21, 2026 | 69.82 | 70.93 | 69.63 | 70.69 | 70.32 | 0.70% | 13,457,003 |
| May 20, 2026 | 69.06 | 70.33 | 69.02 | 70.20 | 69.83 | 1.75% | 9,111,527 |
| May 19, 2026 | 68.92 | 69.46 | 68.66 | 68.99 | 68.63 | -0.76% | 11,695,473 |
| May 18, 2026 | 69.73 | 69.79 | 68.91 | 69.52 | 69.16 | 0.64% | 12,279,324 |
| May 15, 2026 | 69.26 | 69.35 | 68.89 | 69.08 | 68.72 | -2.10% | 9,970,643 |
| May 14, 2026 | 70.69 | 70.79 | 70.46 | 70.56 | 70.19 | -0.10% | 10,071,230 |
| May 13, 2026 | 70.17 | 70.65 | 70.00 | 70.63 | 70.26 | 0.94% | 9,963,570 |
| May 12, 2026 | 70.00 | 70.11 | 69.36 | 69.97 | 69.60 | -1.20% | 9,068,188 |
| May 11, 2026 | 70.81 | 71.00 | 70.72 | 70.82 | 70.45 | -0.01% | 9,789,408 |
| May 8, 2026 | 70.42 | 70.84 | 70.39 | 70.83 | 70.46 | 1.66% | 9,468,538 |
| May 7, 2026 | 71.01 | 71.12 | 69.62 | 69.67 | 69.31 | -1.69% | 14,924,677 |
| May 6, 2026 | 70.59 | 70.94 | 70.47 | 70.87 | 70.50 | 2.74% | 9,893,090 |
| May 5, 2026 | 68.65 | 69.14 | 68.53 | 68.98 | 68.62 | 1.58% | 14,930,148 |
| May 4, 2026 | 68.48 | 68.72 | 67.71 | 67.91 | 67.55 | -1.18% | 15,206,269 |
| May 1, 2026 | 68.82 | 69.23 | 68.70 | 68.72 | 68.36 | -0.12% | 12,749,974 |
| Apr 30, 2026 | 68.04 | 68.94 | 67.90 | 68.80 | 68.44 | 2.56% | 13,300,003 |
| Apr 29, 2026 | 67.48 | 67.54 | 66.79 | 67.08 | 66.73 | -0.96% | 10,743,687 |
| Apr 28, 2026 | 67.75 | 67.91 | 67.44 | 67.73 | 67.38 | -0.50% | 11,367,825 |
| Apr 27, 2026 | 68.31 | 68.44 | 67.98 | 68.07 | 67.71 | -0.10% | 8,949,312 |
| Apr 24, 2026 | 67.93 | 68.24 | 67.69 | 68.14 | 67.78 | 0.66% | 9,533,282 |
| Apr 23, 2026 | 68.10 | 68.36 | 66.96 | 67.69 | 67.34 | -0.97% | 18,912,859 |
| Apr 22, 2026 | 68.43 | 68.48 | 68.11 | 68.35 | 67.99 | 0.78% | 9,559,402 |
| Apr 21, 2026 | 68.96 | 69.05 | 67.74 | 67.82 | 67.46 | -2.18% | 11,404,812 |
| Apr 20, 2026 | 69.17 | 69.33 | 68.80 | 69.33 | 68.97 | -0.43% | 9,019,165 |
| Apr 17, 2026 | 69.73 | 70.17 | 69.48 | 69.63 | 69.27 | 1.46% | 15,122,132 |
| Apr 16, 2026 | 68.93 | 68.99 | 68.43 | 68.63 | 68.27 | -0.10% | 7,285,450 |
| Apr 15, 2026 | 68.69 | 68.76 | 68.45 | 68.70 | 68.34 | -0.28% | 8,517,374 |
| Apr 14, 2026 | 68.58 | 68.97 | 68.48 | 68.89 | 68.53 | 1.00% | 8,838,058 |
| Apr 13, 2026 | 67.08 | 68.24 | 67.04 | 68.21 | 67.85 | 0.69% | 17,884,504 |
| Apr 10, 2026 | 67.97 | 68.04 | 67.44 | 67.74 | 67.39 | 0.28% | 10,903,973 |
| Apr 9, 2026 | 67.09 | 67.88 | 66.85 | 67.55 | 67.20 | -0.40% | 12,114,460 |
| Apr 8, 2026 | 68.09 | 68.09 | 67.30 | 67.82 | 67.46 | 4.19% | 12,954,460 |
| Apr 7, 2026 | 64.68 | 65.17 | 64.01 | 65.09 | 64.75 | -0.05% | 14,707,246 |
| Apr 6, 2026 | 64.83 | 65.25 | 64.77 | 65.12 | 64.78 | 0.74% | 14,881,958 |
| Apr 2, 2026 | 63.51 | 64.96 | 63.45 | 64.64 | 64.30 | -0.77% | 16,486,321 |
| Apr 1, 2026 | 64.97 | 65.59 | 64.80 | 65.14 | 64.80 | 1.65% | 22,522,995 |
| Mar 31, 2026 | 62.80 | 64.11 | 62.57 | 64.08 | 63.74 | 3.30% | 20,633,105 |
| Mar 30, 2026 | 62.60 | 62.68 | 61.73 | 62.03 | 61.71 | -0.03% | 13,374,689 |
| Mar 27, 2026 | 62.21 | 62.72 | 61.83 | 62.05 | 61.72 | -0.69% | 23,786,154 |
| Mar 26, 2026 | 63.16 | 63.66 | 62.47 | 62.48 | 62.15 | -2.33% | 14,445,599 |
| Mar 25, 2026 | 64.20 | 64.33 | 63.62 | 63.97 | 63.63 | 1.30% | 11,955,777 |
| Mar 24, 2026 | 62.74 | 63.54 | 62.57 | 63.15 | 62.82 | -0.80% | 21,374,720 |
| Mar 23, 2026 | 63.35 | 64.41 | 63.00 | 63.66 | 63.33 | 2.61% | 30,015,827 |
| Mar 20, 2026 | 63.80 | 63.80 | 61.68 | 62.04 | 61.71 | -3.14% | 23,701,346 |
| Mar 19, 2026 | 63.12 | 64.54 | 63.02 | 64.16 | 63.72 | -0.19% | 28,759,343 |
| Mar 18, 2026 | 65.11 | 65.23 | 64.23 | 64.28 | 63.83 | -1.73% | 14,904,864 |
| Mar 17, 2026 | 65.69 | 65.82 | 65.31 | 65.41 | 64.96 | 0.34% | 16,693,478 |
| Mar 16, 2026 | 64.82 | 65.38 | 64.71 | 65.19 | 64.74 | 2.15% | 16,653,421 |
| Mar 13, 2026 | 64.87 | 65.11 | 63.72 | 63.82 | 63.38 | -1.16% | 14,972,812 |
| Mar 12, 2026 | 65.20 | 65.20 | 64.32 | 64.57 | 64.12 | -1.96% | 22,399,362 |
| Mar 11, 2026 | 65.70 | 66.13 | 65.36 | 65.86 | 65.40 | -0.17% | 15,592,799 |
| Mar 10, 2026 | 66.32 | 67.16 | 65.88 | 65.97 | 65.51 | 0.09% | 24,941,252 |
| Mar 9, 2026 | 64.28 | 66.13 | 63.70 | 65.91 | 65.45 | 0.97% | 37,065,466 |
| Mar 6, 2026 | 64.64 | 65.60 | 64.41 | 65.28 | 64.83 | -0.78% | 18,824,875 |
| Mar 5, 2026 | 66.33 | 66.68 | 65.11 | 65.79 | 65.33 | -2.36% | 22,639,809 |
| Mar 4, 2026 | 66.80 | 67.53 | 66.59 | 67.38 | 66.91 | 1.16% | 33,681,861 |
| Mar 3, 2026 | 65.76 | 66.93 | 64.92 | 66.61 | 66.15 | -3.48% | 28,277,935 |
| Mar 2, 2026 | 68.57 | 69.30 | 68.49 | 69.01 | 68.53 | -1.75% | 18,858,267 |
| Feb 27, 2026 | 70.31 | 70.55 | 70.08 | 70.24 | 69.75 | -0.10% | 30,903,018 |
| Feb 26, 2026 | 70.37 | 70.44 | 69.72 | 70.31 | 69.82 | 0.07% | 19,692,699 |
| Feb 25, 2026 | 70.00 | 70.33 | 69.91 | 70.26 | 69.77 | 1.15% | 12,223,325 |
| Feb 24, 2026 | 69.15 | 69.64 | 69.06 | 69.46 | 68.98 | 0.40% | 19,623,998 |
| Feb 23, 2026 | 69.44 | 69.66 | 68.99 | 69.18 | 68.70 | -0.49% | 13,441,429 |
| Feb 20, 2026 | 68.79 | 69.56 | 68.77 | 69.52 | 69.04 | 1.06% | 15,188,793 |
| Feb 19, 2026 | 68.44 | 68.80 | 68.30 | 68.79 | 68.31 | -0.03% | 13,326,813 |
| Feb 18, 2026 | 68.75 | 69.15 | 68.64 | 68.81 | 68.33 | 0.34% | 11,508,384 |
| Feb 17, 2026 | 68.26 | 68.75 | 67.83 | 68.58 | 68.10 | -0.26% | 19,239,929 |
| Feb 13, 2026 | 68.41 | 68.87 | 68.02 | 68.76 | 68.28 | 0.38% | 23,531,712 |
| Feb 12, 2026 | 69.30 | 69.40 | 68.30 | 68.50 | 68.03 | -0.80% | 19,882,026 |
| Feb 11, 2026 | 69.06 | 69.18 | 68.46 | 69.05 | 68.57 | 0.74% | 18,412,351 |
| Feb 10, 2026 | 68.75 | 68.77 | 68.51 | 68.54 | 68.07 | 0.25% | 16,400,389 |
| Feb 9, 2026 | 67.73 | 68.45 | 67.69 | 68.37 | 67.90 | 1.48% | 21,223,429 |
| Feb 6, 2026 | 66.74 | 67.39 | 66.68 | 67.37 | 66.90 | 2.23% | 13,752,029 |
| Feb 5, 2026 | 66.06 | 66.48 | 65.80 | 65.90 | 65.44 | -1.35% | 23,248,934 |
| Feb 4, 2026 | 67.35 | 67.47 | 66.52 | 66.80 | 66.34 | 0.12% | 27,908,373 |
| Feb 3, 2026 | 66.59 | 66.87 | 66.14 | 66.72 | 66.26 | 0.39% | 24,292,460 |