Vanguard FTSE Developed Markets ETF VEA
NYSEArca
$70.61-0.57 (-0.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70.61 | -0.80% | $71.38 | $71.38 | $70.56 | 11.43M |
| 2026-09-29 | $71.18 | -0.18% | $71.35 | $71.35 | $70.71 | 7.74M |
| 2026-09-28 | $71.31 | -0.74% | $71.33 | $71.70 | $70.96 | 9.54M |
| 2026-09-25 | $71.84 | +1.11% | $71.62 | $71.91 | $71.30 | 6.58M |
| 2026-09-24 | $71.05 | -0.52% | $71.14 | $71.39 | $70.71 | 10.04M |
| 2026-09-23 | $71.42 | -1.77% | $72.00 | $72.02 | $71.22 | 7.70M |
| 2026-09-22 | $72.71 | +0.57% | $72.42 | $72.88 | $72.21 | 8.85M |
| 2026-09-21 | $72.30 | +1.29% | $72.23 | $72.43 | $71.93 | 10.29M |
| 2026-09-18 | $71.38 | -1.07% | $71.34 | $71.44 | $71.05 | 7.43M |
| 2026-09-17 | $72.15 | +1.25% | $72.23 | $72.36 | $72.08 | 7.06M |
| 2026-09-16 | $71.26 | -0.38% | $71.93 | $72.13 | $70.81 | 10.20M |
| 2026-09-15 | $71.53 | -0.26% | $71.69 | $71.72 | $71.26 | 8.43M |
| 2026-09-14 | $71.72 | -1.33% | $71.74 | $72.20 | $71.46 | 10.37M |
| 2026-09-11 | $72.69 | +1.07% | $72.96 | $72.96 | $72.61 | 7.57M |
| 2026-09-10 | $71.92 | -1.24% | $72.26 | $72.46 | $71.83 | 7.65M |
| 2026-09-09 | $72.82 | -0.86% | $73.30 | $73.38 | $72.77 | 8.54M |
| 2026-09-08 | $73.45 | -0.42% | $73.80 | $73.91 | $73.41 | 18.33M |
| 2026-09-04 | $73.76 | +0.44% | $73.23 | $73.87 | $73.23 | 8.60M |
| 2026-09-03 | $73.44 | +1.17% | $73.20 | $73.56 | $72.91 | 7.97M |
| 2026-09-02 | $72.59 | +0.67% | $72.28 | $72.63 | $72.25 | 8.69M |
| 2026-09-01 | $72.11 | -1.11% | $72.55 | $72.71 | $71.94 | 8.21M |
| 2026-08-31 | $72.92 | -0.19% | $73.25 | $73.31 | $72.74 | 9.80M |
| 2026-08-28 | $73.06 | -0.49% | $73.65 | $73.88 | $72.91 | 7.60M |
| 2026-08-27 | $73.42 | -0.04% | $73.44 | $73.53 | $73.17 | 9.05M |
| 2026-08-26 | $73.45 | -0.46% | $73.71 | $73.86 | $73.41 | 6.99M |
| 2026-08-25 | $73.79 | +1.00% | $73.56 | $73.82 | $73.27 | 7.63M |
| 2026-08-24 | $73.06 | -0.49% | $73.18 | $73.23 | $72.87 | 10.57M |
| 2026-08-21 | $73.42 | +0.80% | $73.50 | $73.58 | $73.33 | 11.33M |
| 2026-08-20 | $72.84 | +0.01% | $72.82 | $73.25 | $72.67 | 13.16M |
| 2026-08-19 | $72.83 | +0.61% | $73.12 | $73.15 | $72.64 | 13.53M |
| 2026-08-18 | $72.39 | -1.76% | $72.98 | $73.12 | $72.38 | 8.18M |
| 2026-08-17 | $73.69 | +0.15% | $73.63 | $74.04 | $73.63 | 6.58M |
| 2026-08-14 | $73.58 | +0.05% | $73.71 | $73.89 | $73.45 | 5.09M |
| 2026-08-13 | $73.54 | +0.33% | $73.37 | $73.66 | $73.35 | 6.42M |
| 2026-08-12 | $73.30 | +0.84% | $73.37 | $73.48 | $73.14 | 9.40M |
| 2026-08-11 | $72.69 | +0.26% | $72.91 | $73.02 | $72.52 | 14.88M |
| 2026-08-10 | $72.50 | -0.54% | $72.56 | $72.69 | $72.46 | 10.63M |
| 2026-08-07 | $72.89 | +1.07% | $73.06 | $73.12 | $72.57 | 7.98M |
| 2026-08-06 | $72.12 | -0.32% | $72.13 | $72.53 | $72.01 | 14.13M |
| 2026-08-05 | $72.35 | +0.18% | $72.70 | $72.76 | $72.33 | 6.29M |
| 2026-08-04 | $72.22 | +1.66% | $71.74 | $72.33 | $71.64 | 7.54M |
| 2026-08-03 | $71.04 | +0.59% | $70.74 | $71.08 | $70.47 | 7.60M |
| 2026-07-31 | $70.62 | -0.66% | $71.04 | $71.08 | $70.06 | 10.26M |
| 2026-07-30 | $71.09 | +3.10% | $70.15 | $71.13 | $70.02 | 14.30M |
| 2026-07-29 | $68.95 | -0.93% | $69.42 | $70.19 | $68.66 | 13.35M |
| 2026-07-28 | $69.60 | -0.57% | $69.19 | $69.89 | $69.08 | 9.06M |
| 2026-07-27 | $70.00 | +0.42% | $70.45 | $70.53 | $69.56 | 6.61M |
| 2026-07-24 | $69.71 | -0.10% | $69.96 | $70.23 | $69.62 | 8.58M |
| 2026-07-23 | $69.78 | -1.01% | $69.71 | $70.09 | $69.41 | 9.65M |
| 2026-07-22 | $70.49 | +0.03% | $70.48 | $70.75 | $70.46 | 6.02M |
| 2026-07-21 | $70.47 | +1.79% | $69.98 | $70.55 | $69.73 | 7.46M |
| 2026-07-20 | $69.23 | -0.67% | $69.77 | $69.90 | $69.19 | 11.09M |
| 2026-07-17 | $69.70 | -0.47% | $69.13 | $69.97 | $68.98 | 11.12M |
| 2026-07-16 | $70.03 | -1.12% | $70.03 | $70.42 | $69.84 | 8.24M |
| 2026-07-15 | $70.82 | +0.31% | $70.82 | $70.94 | $70.15 | 9.67M |
| 2026-07-14 | $70.60 | +1.20% | $70.65 | $71.04 | $70.56 | 13.28M |
| 2026-07-13 | $69.76 | -1.73% | $70.18 | $70.32 | $69.64 | 9.12M |
| 2026-07-10 | $70.99 | +0.37% | $70.78 | $71.14 | $70.43 | 12.69M |
| 2026-07-09 | $70.73 | +0.55% | $70.60 | $70.93 | $70.48 | 12.65M |
| 2026-07-08 | $70.34 | -0.62% | $69.77 | $70.38 | $69.34 | 27.52M |
| 2026-07-07 | $70.78 | -1.54% | $71.23 | $71.38 | $70.53 | 8.61M |
| 2026-07-06 | $71.89 | +1.53% | $71.61 | $71.92 | $71.52 | 10.96M |
| 2026-07-02 | $70.81 | +0.64% | $71.10 | $71.57 | $70.17 | 17.60M |
| 2026-07-01 | $70.36 | -1.25% | $70.49 | $70.78 | $70.31 | 9.52M |
| 2026-06-30 | $71.25 | +0.47% | $70.89 | $71.32 | $70.81 | 24.04M |
| 2026-06-29 | $70.92 | +0.51% | $70.68 | $70.93 | $69.96 | 11.26M |
| 2026-06-26 | $70.56 | -0.84% | $70.41 | $71.05 | $70.34 | 14.44M |
| 2026-06-25 | $71.16 | +1.25% | $71.49 | $71.54 | $70.74 | 8.49M |
| 2026-06-24 | $70.28 | +0.16% | $70.32 | $70.52 | $69.92 | 9.89M |
| 2026-06-23 | $70.17 | -3.07% | $70.16 | $70.79 | $70.06 | 13.27M |
| 2026-06-22 | $72.39 | +0.11% | $72.36 | $72.56 | $72.24 | 9.43M |
| 2026-06-18 | $72.31 | +0.43% | $72.36 | $72.51 | $72.15 | 8.92M |
| 2026-06-17 | $72.00 | -0.44% | $72.88 | $73.23 | $71.85 | 20.84M |
| 2026-06-16 | $72.32 | -0.10% | $72.72 | $72.85 | $72.25 | 7.91M |
| 2026-06-15 | $72.39 | +1.17% | $72.70 | $72.80 | $72.29 | 10.65M |
| 2026-06-12 | $71.55 | +0.34% | $71.14 | $71.80 | $70.83 | 15.85M |
| 2026-06-11 | $71.31 | +3.63% | $69.66 | $71.40 | $69.42 | 16.16M |
| 2026-06-10 | $68.81 | -1.47% | $69.40 | $69.96 | $68.78 | 11.33M |
| 2026-06-09 | $69.84 | -0.03% | $70.75 | $70.97 | $68.60 | 11.88M |
| 2026-06-08 | $69.86 | +1.00% | $70.16 | $70.29 | $69.71 | 13.04M |
| 2026-06-05 | $69.17 | -3.72% | $70.86 | $70.91 | $69.01 | 14.23M |
| 2026-06-04 | $71.84 | +0.24% | $71.51 | $71.97 | $71.39 | 7.34M |
| 2026-06-03 | $71.67 | -0.90% | $72.03 | $72.10 | $71.57 | 8.23M |
| 2026-06-02 | $72.32 | +0.63% | $71.88 | $72.32 | $71.80 | 7.57M |
| 2026-06-01 | $71.87 | +0.14% | $71.55 | $72.22 | $71.24 | 10.53M |
| 2026-05-29 | $71.77 | +0.15% | $72.02 | $72.23 | $71.70 | 11.90M |
| 2026-05-28 | $71.66 | +0.35% | $71.05 | $71.84 | $70.88 | 8.37M |
| 2026-05-27 | $71.41 | -0.52% | $71.71 | $71.78 | $71.20 | 8.58M |
| 2026-05-26 | $71.78 | +1.87% | $71.61 | $71.88 | $71.48 | 8.76M |
| 2026-05-22 | $70.46 | -0.33% | $70.67 | $70.84 | $70.38 | 8.71M |