Vanguard FTSE Developed Markets ETF (VEA)
NYSEARCA: VEA · Real-Time Price · USD
69.18
-0.34 (-0.49%)
At close: Feb 23, 2026, 4:00 PM EST
69.27
+0.09 (0.14%)
After-hours: Feb 23, 2026, 8:00 PM EST
VEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |