Vanguard FTSE Developed Markets ETF (VEA)

NYSEARCA: VEA · Real-Time Price · USD

70.47

+1.24 (1.79%)

At close: Jul 21, 2026, 4:00 PM EDT

70.41

-0.06 (-0.09%)

After-hours: Jul 21, 2026, 8:00 PM EDT

VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	69.98	70.55	69.73	70.47	70.47	1.79%	7,304,740
Jul 20, 2026	69.77	69.90	69.19	69.23	69.23	-0.67%	11,085,336
Jul 17, 2026	69.13	69.97	68.98	69.70	69.70	-0.47%	11,114,843
Jul 16, 2026	70.03	70.42	69.84	70.03	70.03	-1.12%	8,088,396
Jul 15, 2026	70.82	70.94	70.15	70.82	70.82	0.31%	9,669,937
Jul 14, 2026	70.65	71.04	70.56	70.60	70.60	1.20%	13,276,450
Jul 13, 2026	70.18	70.32	69.64	69.76	69.76	-1.73%	9,111,183
Jul 10, 2026	70.78	71.14	70.43	70.99	70.99	0.37%	12,504,092
Jul 9, 2026	70.60	70.93	70.48	70.73	70.73	0.55%	12,644,439
Jul 8, 2026	69.77	70.38	69.34	70.34	70.34	-0.62%	20,400,220
Jul 7, 2026	71.23	71.38	70.53	70.78	70.78	-1.54%	8,606,887
Jul 6, 2026	71.61	71.92	71.52	71.89	71.89	1.53%	10,951,647
Jul 2, 2026	71.10	71.57	70.17	70.81	70.81	0.64%	17,529,132
Jul 1, 2026	70.49	70.78	70.31	70.36	70.36	-1.25%	9,176,732
Jun 30, 2026	70.89	71.32	70.81	71.25	71.25	0.47%	23,718,388
Jun 29, 2026	70.68	70.93	69.96	70.92	70.92	0.51%	11,251,576
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