Vanguard FTSE Developed Markets ETF (VEA)
NYSEARCA: VEA · Real-Time Price · USD
67.73
-0.34 (-0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
67.80
+0.07 (0.10%)
After-hours: Apr 28, 2026, 8:00 PM EDT
VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.75 | 67.91 | 67.44 | 67.73 | 67.73 | -0.50% | 11,362,043 |
| Apr 27, 2026 | 68.31 | 68.44 | 67.98 | 68.07 | 68.07 | -0.10% | 8,312,078 |
| Apr 24, 2026 | 67.93 | 68.24 | 67.69 | 68.14 | 68.14 | 0.66% | 8,821,886 |
| Apr 23, 2026 | 68.10 | 68.36 | 66.96 | 67.69 | 67.69 | -0.97% | 18,210,704 |
| Apr 22, 2026 | 68.43 | 68.48 | 68.11 | 68.35 | 68.35 | 0.78% | 9,403,796 |
| Apr 21, 2026 | 68.96 | 69.05 | 67.74 | 67.82 | 67.82 | -2.18% | 11,210,197 |
| Apr 20, 2026 | 69.17 | 69.33 | 68.80 | 69.33 | 69.33 | -0.43% | 9,016,936 |
| Apr 17, 2026 | 69.73 | 70.17 | 69.48 | 69.63 | 69.63 | 1.46% | 15,115,725 |
| Apr 16, 2026 | 68.93 | 68.99 | 68.43 | 68.63 | 68.63 | -0.10% | 7,279,316 |
| Apr 15, 2026 | 68.69 | 68.76 | 68.45 | 68.70 | 68.70 | -0.28% | 8,512,680 |
| Apr 14, 2026 | 68.58 | 68.97 | 68.48 | 68.89 | 68.89 | 1.00% | 8,259,170 |
| Apr 13, 2026 | 67.08 | 68.24 | 67.04 | 68.21 | 68.21 | 0.69% | 17,878,846 |
| Apr 10, 2026 | 67.97 | 68.04 | 67.44 | 67.74 | 67.74 | 0.28% | 10,897,100 |
| Apr 9, 2026 | 67.09 | 67.88 | 66.85 | 67.55 | 67.55 | -0.40% | 11,079,345 |
| Apr 8, 2026 | 68.09 | 68.09 | 67.30 | 67.82 | 67.82 | 4.19% | 12,917,147 |
| Apr 7, 2026 | 64.68 | 65.17 | 64.01 | 65.09 | 65.09 | -0.05% | 14,449,289 |
| Apr 6, 2026 | 64.83 | 65.25 | 64.77 | 65.12 | 65.12 | 0.74% | 12,780,013 |
| Apr 2, 2026 | 63.51 | 64.96 | 63.45 | 64.64 | 64.64 | -0.77% | 16,485,268 |
| Apr 1, 2026 | 64.97 | 65.59 | 64.80 | 65.14 | 65.14 | 1.65% | 21,617,731 |
| Mar 31, 2026 | 62.80 | 64.11 | 62.57 | 64.08 | 64.08 | 3.30% | 20,625,884 |
| Mar 30, 2026 | 62.60 | 62.68 | 61.73 | 62.03 | 62.03 | -0.03% | 13,365,594 |
| Mar 27, 2026 | 62.21 | 62.72 | 61.83 | 62.05 | 62.05 | -0.69% | 23,745,467 |
| Mar 26, 2026 | 63.16 | 63.66 | 62.47 | 62.48 | 62.48 | -2.33% | 13,530,421 |
| Mar 25, 2026 | 64.20 | 64.33 | 63.62 | 63.97 | 63.97 | 1.30% | 11,387,177 |
| Mar 24, 2026 | 62.74 | 63.54 | 62.57 | 63.15 | 63.15 | -0.80% | 21,312,845 |
| Mar 23, 2026 | 63.35 | 64.41 | 63.00 | 63.66 | 63.66 | 2.61% | 29,225,908 |
| Mar 20, 2026 | 63.80 | 63.80 | 61.68 | 62.04 | 62.04 | -3.30% | 23,499,175 |
| Mar 19, 2026 | 63.12 | 64.54 | 63.02 | 64.16 | 64.05 | -0.19% | 28,759,343 |
| Mar 18, 2026 | 65.11 | 65.23 | 64.23 | 64.28 | 64.17 | -1.73% | 14,904,864 |
| Mar 17, 2026 | 65.69 | 65.82 | 65.31 | 65.41 | 65.30 | 0.34% | 16,693,478 |
| Mar 16, 2026 | 64.82 | 65.38 | 64.71 | 65.19 | 65.08 | 2.15% | 16,653,421 |
| Mar 13, 2026 | 64.87 | 65.11 | 63.72 | 63.82 | 63.71 | -1.16% | 14,972,812 |
| Mar 12, 2026 | 65.20 | 65.20 | 64.32 | 64.57 | 64.46 | -1.96% | 22,399,362 |
| Mar 11, 2026 | 65.70 | 66.13 | 65.36 | 65.86 | 65.75 | -0.17% | 15,592,799 |
| Mar 10, 2026 | 66.32 | 67.16 | 65.88 | 65.97 | 65.86 | 0.09% | 24,941,252 |
| Mar 9, 2026 | 64.28 | 66.13 | 63.70 | 65.91 | 65.80 | 0.97% | 37,065,466 |
| Mar 6, 2026 | 64.64 | 65.60 | 64.41 | 65.28 | 65.17 | -0.78% | 18,824,875 |
| Mar 5, 2026 | 66.33 | 66.68 | 65.11 | 65.79 | 65.68 | -2.36% | 22,639,809 |
| Mar 4, 2026 | 66.80 | 67.53 | 66.59 | 67.38 | 67.27 | 1.16% | 33,681,861 |
| Mar 3, 2026 | 65.76 | 66.93 | 64.92 | 66.61 | 66.50 | -3.48% | 28,277,935 |
| Mar 2, 2026 | 68.57 | 69.30 | 68.49 | 69.01 | 68.89 | -1.75% | 18,858,267 |
| Feb 27, 2026 | 70.31 | 70.55 | 70.08 | 70.24 | 70.12 | -0.10% | 30,903,018 |
| Feb 26, 2026 | 70.37 | 70.44 | 69.72 | 70.31 | 70.19 | 0.07% | 19,692,699 |
| Feb 25, 2026 | 70.00 | 70.33 | 69.91 | 70.26 | 70.14 | 1.15% | 12,223,325 |
| Feb 24, 2026 | 69.15 | 69.64 | 69.06 | 69.46 | 69.34 | 0.40% | 19,623,998 |
| Feb 23, 2026 | 69.44 | 69.66 | 68.99 | 69.18 | 69.06 | -0.49% | 13,441,429 |
| Feb 20, 2026 | 68.79 | 69.56 | 68.77 | 69.52 | 69.40 | 1.06% | 15,188,793 |
| Feb 19, 2026 | 68.44 | 68.80 | 68.30 | 68.79 | 68.67 | -0.03% | 13,326,813 |
| Feb 18, 2026 | 68.75 | 69.15 | 68.64 | 68.81 | 68.69 | 0.34% | 11,508,384 |
| Feb 17, 2026 | 68.26 | 68.75 | 67.83 | 68.58 | 68.46 | -0.26% | 19,239,929 |
| Feb 13, 2026 | 68.41 | 68.87 | 68.02 | 68.76 | 68.64 | 0.38% | 23,531,712 |
| Feb 12, 2026 | 69.30 | 69.40 | 68.30 | 68.50 | 68.38 | -0.80% | 19,882,026 |
| Feb 11, 2026 | 69.06 | 69.18 | 68.46 | 69.05 | 68.93 | 0.74% | 18,412,351 |
| Feb 10, 2026 | 68.75 | 68.77 | 68.51 | 68.54 | 68.42 | 0.25% | 16,400,389 |
| Feb 9, 2026 | 67.73 | 68.45 | 67.69 | 68.37 | 68.25 | 1.48% | 21,223,429 |
| Feb 6, 2026 | 66.74 | 67.39 | 66.68 | 67.37 | 67.26 | 2.23% | 13,752,029 |
| Feb 5, 2026 | 66.06 | 66.48 | 65.80 | 65.90 | 65.79 | -1.35% | 23,248,934 |
| Feb 4, 2026 | 67.35 | 67.47 | 66.52 | 66.80 | 66.69 | 0.12% | 27,908,373 |
| Feb 3, 2026 | 66.59 | 66.87 | 66.14 | 66.72 | 66.61 | 0.39% | 24,292,460 |
| Feb 2, 2026 | 66.04 | 66.51 | 66.01 | 66.46 | 66.35 | 0.39% | 20,450,666 |
| Jan 30, 2026 | 66.77 | 66.88 | 65.93 | 66.20 | 66.09 | -1.30% | 28,904,488 |
| Jan 29, 2026 | 67.33 | 67.39 | 66.24 | 67.07 | 66.96 | 0.52% | 31,529,839 |
| Jan 28, 2026 | 66.84 | 66.92 | 66.34 | 66.72 | 66.61 | -0.66% | 22,542,246 |
| Jan 27, 2026 | 66.76 | 67.27 | 66.75 | 67.16 | 67.05 | 1.63% | 22,798,997 |
| Jan 26, 2026 | 66.20 | 66.34 | 66.05 | 66.08 | 65.97 | 0.46% | 18,359,035 |
| Jan 23, 2026 | 65.24 | 65.82 | 65.11 | 65.78 | 65.67 | 0.64% | 22,542,383 |
| Jan 22, 2026 | 65.32 | 65.48 | 65.14 | 65.36 | 65.25 | 0.54% | 19,657,831 |
| Jan 21, 2026 | 64.60 | 65.19 | 64.34 | 65.01 | 64.90 | 1.15% | 31,394,521 |
| Jan 20, 2026 | 64.35 | 64.71 | 64.17 | 64.27 | 64.16 | -1.34% | 22,693,468 |
| Jan 16, 2026 | 65.15 | 65.16 | 64.83 | 65.14 | 65.03 | 0.28% | 18,226,962 |
| Jan 15, 2026 | 65.11 | 65.18 | 64.92 | 64.96 | 64.85 | 0.14% | 22,070,649 |
| Jan 14, 2026 | 64.76 | 64.89 | 64.64 | 64.87 | 64.76 | 0.48% | 41,203,096 |
| Jan 13, 2026 | 64.82 | 64.84 | 64.42 | 64.56 | 64.45 | -0.55% | 21,135,771 |
| Jan 12, 2026 | 64.72 | 64.95 | 64.69 | 64.92 | 64.81 | 0.60% | 16,176,187 |
| Jan 9, 2026 | 64.27 | 64.59 | 64.22 | 64.53 | 64.42 | 0.92% | 15,461,844 |
| Jan 8, 2026 | 63.74 | 63.96 | 63.68 | 63.94 | 63.83 | 0.09% | 14,891,812 |
| Jan 7, 2026 | 64.10 | 64.10 | 63.83 | 63.88 | 63.77 | -0.41% | 19,224,543 |
| Jan 6, 2026 | 64.07 | 64.19 | 63.97 | 64.14 | 64.03 | 0.30% | 22,562,920 |
| Jan 5, 2026 | 63.44 | 63.98 | 62.92 | 63.95 | 63.84 | 1.19% | 23,987,201 |
| Jan 2, 2026 | 63.15 | 63.21 | 62.85 | 63.20 | 63.09 | 1.17% | 19,524,646 |
| Dec 31, 2025 | 62.75 | 62.75 | 62.44 | 62.47 | 62.36 | -0.51% | 14,361,812 |
| Dec 30, 2025 | 62.91 | 63.02 | 62.78 | 62.79 | 62.68 | 0.11% | 13,309,622 |
| Dec 29, 2025 | 62.71 | 62.82 | 62.58 | 62.72 | 62.61 | -0.14% | 15,346,926 |
| Dec 26, 2025 | 62.77 | 62.81 | 62.64 | 62.81 | 62.70 | 0.21% | 12,049,167 |
| Dec 24, 2025 | 62.61 | 62.72 | 62.55 | 62.68 | 62.57 | 0.22% | 9,490,480 |
| Dec 23, 2025 | 62.49 | 62.58 | 62.41 | 62.54 | 62.43 | 0.66% | 27,124,771 |
| Dec 22, 2025 | 61.96 | 62.17 | 61.94 | 62.13 | 62.02 | 0.47% | 20,034,276 |
| Dec 19, 2025 | 61.67 | 62.08 | 61.67 | 61.84 | 61.73 | -1.07% | 18,316,010 |
| Dec 18, 2025 | 62.60 | 62.85 | 62.39 | 62.51 | 61.37 | 0.79% | 15,461,488 |
| Dec 17, 2025 | 62.45 | 62.57 | 62.02 | 62.02 | 60.88 | -0.70% | 16,268,758 |
| Dec 16, 2025 | 62.67 | 62.76 | 62.32 | 62.46 | 61.32 | -0.60% | 26,297,354 |
| Dec 15, 2025 | 63.02 | 63.08 | 62.70 | 62.84 | 61.69 | 0.58% | 19,714,673 |
| Dec 12, 2025 | 62.86 | 62.91 | 62.19 | 62.48 | 61.34 | -0.51% | 20,951,406 |
| Dec 11, 2025 | 62.64 | 62.92 | 62.56 | 62.80 | 61.65 | 0.42% | 17,013,214 |
| Dec 10, 2025 | 61.92 | 62.64 | 61.88 | 62.54 | 61.40 | 1.13% | 16,608,702 |
| Dec 9, 2025 | 61.95 | 62.11 | 61.82 | 61.84 | 60.71 | -0.11% | 13,739,256 |
| Dec 8, 2025 | 62.17 | 62.17 | 61.82 | 61.91 | 60.78 | -0.21% | 13,576,972 |
| Dec 5, 2025 | 62.21 | 62.32 | 61.95 | 62.04 | 60.90 | 0.15% | 15,165,221 |
| Dec 4, 2025 | 62.08 | 62.13 | 61.84 | 61.95 | 60.82 | 0.26% | 11,296,266 |
| Dec 3, 2025 | 61.50 | 61.82 | 61.50 | 61.79 | 60.66 | 0.54% | 10,039,911 |