MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VEA — Vanguard FTSE Developed Markets ETF
NYSE ArcaVanguard FTSE Developed Markets ETF
$69.86
-0.40(-0.57%)
- O
- 69.70
- H
- 69.99
- L
- 69.43
- V
- 16.91M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$69.86
Period Return+32.34%
Period High$74.04
Period Low$52.29
Avg Daily Volume13.53M
Total Trading Days365
VEA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $69.70 | $69.99 | $69.43 | $69.86 | $-0.40 | -0.57% | 16,909,184 | $69.73 | $69.43 $69.99 |
| Oct 7, 2026 | $70.13 | $70.42 | $69.91 | $70.26 | $-0.85 | -1.20% | 9,763,685 | $70.22 | $69.91 $70.42 |
| Oct 6, 2026 | $71.34 | $71.48 | $71.11 | $71.11 | $-0.02 | -0.03% | 10,219,803 | $71.27 | $71.11 $71.48 |
| Oct 5, 2026 | $70.88 | $71.26 | $70.62 | $71.13 | +$0.00 | +0.00% | 9,528,111 | $71.05 | $70.62 $71.26 |
| Oct 2, 2026 | $70.88 | $71.26 | $70.63 | $71.13 | +$0.92 | +1.31% | 18,361,117 | $71.03 | $70.63 $71.26 |
| Oct 1, 2026 | $70.38 | $70.53 | $69.75 | $70.21 | $-0.40 | -0.57% | 12,094,066 | $70.09 | $69.75 $70.53 |
| Sep 30, 2026 | $71.38 | $71.38 | $70.56 | $70.61 | $-0.57 | -0.80% | 11,431,298 | $70.92 | $70.56 $71.38 |
| Sep 29, 2026 | $71.35 | $71.35 | $70.71 | $71.18 | $-0.13 | -0.18% | 7,743,866 | $71.05 | $70.71 $71.35 |
| Sep 28, 2026 | $71.33 | $71.70 | $70.96 | $71.31 | $-0.53 | -0.74% | 9,542,719 | $71.34 | $70.96 $71.70 |
| Sep 25, 2026 | $71.62 | $71.91 | $71.30 | $71.84 | +$0.79 | +1.11% | 6,583,078 | $71.66 | $71.30 $71.91 |
| Sep 24, 2026 | $71.14 | $71.39 | $70.71 | $71.05 | $-0.37 | -0.52% | 10,043,258 | $71.04 | $70.71 $71.39 |
| Sep 23, 2026 | $72.00 | $72.02 | $71.22 | $71.42 | $-1.29 | -1.77% | 7,700,054 | $71.56 | $71.22 $72.02 |
| Sep 22, 2026 | $72.42 | $72.88 | $72.21 | $72.71 | +$0.41 | +0.57% | 8,851,623 | $72.56 | $72.21 $72.88 |
| Sep 21, 2026 | $72.23 | $72.43 | $71.93 | $72.30 | +$0.92 | +1.29% | 10,291,054 | $72.21 | $71.93 $72.43 |
| Sep 18, 2026 | $71.34 | $71.44 | $71.05 | $71.38 | $-0.77 | -1.07% | 7,434,813 | $71.21 | $71.05 $71.44 |
| Sep 17, 2026 | $72.23 | $72.36 | $72.08 | $72.15 | +$0.89 | +1.25% | 7,063,225 | $72.19 | $72.08 $72.36 |
| Sep 16, 2026 | $71.93 | $72.13 | $70.81 | $71.26 | $-0.27 | -0.38% | 10,198,736 | $71.76 | $70.81 $72.13 |
| Sep 15, 2026 | $71.69 | $71.72 | $71.26 | $71.53 | $-0.19 | -0.26% | 8,429,020 | $71.47 | $71.26 $71.72 |
| Sep 14, 2026 | $71.74 | $72.20 | $71.46 | $71.72 | $-0.97 | -1.33% | 10,372,547 | $71.83 | $71.46 $72.20 |
| Sep 11, 2026 | $72.96 | $72.96 | $72.61 | $72.69 | +$0.77 | +1.07% | 7,568,550 | $72.75 | $72.61 $72.96 |
| Sep 10, 2026 | $72.26 | $72.46 | $71.83 | $71.92 | $-0.90 | -1.24% | 7,649,111 | $72.09 | $71.83 $72.46 |
| Sep 9, 2026 | $73.30 | $73.38 | $72.77 | $72.82 | $-0.63 | -0.86% | 8,544,018 | $72.98 | $72.77 $73.38 |
| Sep 8, 2026 | $73.80 | $73.91 | $73.41 | $73.45 | $-0.31 | -0.42% | 18,326,270 | $73.64 | $73.41 $73.91 |
| Sep 4, 2026 | $73.23 | $73.87 | $73.23 | $73.76 | +$0.32 | +0.44% | 8,602,804 | $73.68 | $73.23 $73.87 |
| Sep 3, 2026 | $73.20 | $73.56 | $72.91 | $73.44 | +$0.85 | +1.17% | 7,974,042 | $73.36 | $72.91 $73.56 |
| Sep 2, 2026 | $72.28 | $72.63 | $72.25 | $72.59 | +$0.48 | +0.67% | 8,690,876 | $72.51 | $72.25 $72.63 |
| Sep 1, 2026 | $72.55 | $72.71 | $71.94 | $72.11 | $-0.81 | -1.11% | 8,213,662 | $72.29 | $71.94 $72.71 |
| Aug 31, 2026 | $73.25 | $73.31 | $72.74 | $72.92 | $-0.14 | -0.19% | 9,795,974 | $72.91 | $72.74 $73.31 |
| Aug 28, 2026 | $73.65 | $73.88 | $72.91 | $73.06 | $-0.36 | -0.49% | 7,604,107 | $73.21 | $72.91 $73.88 |
| Aug 27, 2026 | $73.44 | $73.53 | $73.17 | $73.42 | $-0.03 | -0.04% | 9,049,454 | $73.33 | $73.17 $73.53 |