Skip to main content
logo
Vanguard FTSE Developed Markets ETF (VEA)
NYSEARCA: VEA · Real-Time Price · USD
71.56
+1.10 (1.56%)
May 26, 2026, 1:58 PM EDT - Market open

VEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202671.6171.8871.4871.57-1.58%5,218,159
May 22, 202670.6770.8470.3870.4670.46-0.33%8,707,284
May 21, 202669.8270.9369.6370.6970.690.70%13,439,825
May 20, 202669.0670.3369.0270.2070.201.75%9,105,432
May 19, 202668.9269.4668.6668.9968.99-0.76%11,690,947
May 18, 202669.7369.7968.9169.5269.520.64%12,275,346
May 15, 202669.2669.3568.8969.0869.08-2.10%9,970,643
May 14, 202670.6970.7970.4670.5670.56-0.10%10,071,230
May 13, 202670.1770.6570.0070.6370.630.94%9,963,570
May 12, 202670.0070.1169.3669.9769.97-1.20%9,068,188
May 11, 202670.8171.0070.7270.8270.82-0.01%9,789,408
May 8, 202670.4270.8470.3970.8370.831.66%9,468,538
May 7, 202671.0171.1269.6269.6769.67-1.69%14,924,677
May 6, 202670.5970.9470.4770.8770.872.74%9,893,090
May 5, 202668.6569.1468.5368.9868.981.58%14,930,148
May 4, 202668.4868.7267.7167.9167.91-1.18%15,206,269
May 1, 202668.8269.2368.7068.7268.72-0.12%12,749,974
Apr 30, 202668.0468.9467.9068.8068.802.56%13,300,003
Apr 29, 202667.4867.5466.7967.0867.08-0.96%10,743,687
Apr 28, 202667.7567.9167.4467.7367.73-0.50%11,367,825
Apr 27, 202668.3168.4467.9868.0768.07-0.10%8,949,312
Apr 24, 202667.9368.2467.6968.1468.140.66%9,533,282
Apr 23, 202668.1068.3666.9667.6967.69-0.97%18,912,859
Apr 22, 202668.4368.4868.1168.3568.350.78%9,559,402
Apr 21, 202668.9669.0567.7467.8267.82-2.18%11,404,812
Apr 20, 202669.1769.3368.8069.3369.33-0.43%9,019,165
Apr 17, 202669.7370.1769.4869.6369.631.46%15,122,132
Apr 16, 202668.9368.9968.4368.6368.63-0.10%7,285,450
Apr 15, 202668.6968.7668.4568.7068.70-0.28%8,517,374
Apr 14, 202668.5868.9768.4868.8968.891.00%8,838,058
Apr 13, 202667.0868.2467.0468.2168.210.69%17,884,504
Apr 10, 202667.9768.0467.4467.7467.740.28%10,903,973
Apr 9, 202667.0967.8866.8567.5567.55-0.40%12,114,460
Apr 8, 202668.0968.0967.3067.8267.824.19%12,954,460
Apr 7, 202664.6865.1764.0165.0965.09-0.05%14,707,246
Apr 6, 202664.8365.2564.7765.1265.120.74%14,881,958
Apr 2, 202663.5164.9663.4564.6464.64-0.77%16,486,321
Apr 1, 202664.9765.5964.8065.1465.141.65%22,522,995
Mar 31, 202662.8064.1162.5764.0864.083.30%20,633,105
Mar 30, 202662.6062.6861.7362.0362.03-0.03%13,374,689
Mar 27, 202662.2162.7261.8362.0562.05-0.69%23,786,154
Mar 26, 202663.1663.6662.4762.4862.48-2.33%14,445,599
Mar 25, 202664.2064.3363.6263.9763.971.30%11,955,777
Mar 24, 202662.7463.5462.5763.1563.15-0.80%21,374,720
Mar 23, 202663.3564.4163.0063.6663.662.61%30,015,827
Mar 20, 202663.8063.8061.6862.0462.04-3.14%23,701,346
Mar 19, 202663.1264.5463.0264.1664.05-0.19%28,759,343
Mar 18, 202665.1165.2364.2364.2864.17-1.73%14,904,864
Mar 17, 202665.6965.8265.3165.4165.300.34%16,693,478
Mar 16, 202664.8265.3864.7165.1965.082.15%16,653,421