VEA Historical Prices
NYSEARCA: VEAVanguardForeign Large BlendETFUSD
70.26+0.395 (+0.57%)
Market open · Delayed 15 min · as of Oct 9, 2:44 PM ET
VEA price history
The price history for Vanguard FTSE Developed Markets (VEA) on this page begins on July 23, 2007, when the stock closed at $47.17; it most recently closed at $69.86 on October 5, 2026. The highest price in this record is $74.04, reached on August 17, 2026; the latest close is 5.6% below that peak. Across the 18 complete calendar years in the table, VEA finished higher in 11 and lower in 7. Its best year was 2025 (+31.7%) and its worst was 2008 (-41.0%).
Over roughly 19 years the share price changed +48.1%, a 2.1% compound annual price return (excluding dividends). In the last 12 months alone, VEA has gained 14.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VEA returns
1 week
-0.50%
1 month
-4.89%
3 months
-1.23%
6 months
+3.42%
Year to date
+11.83%
1 year
+14.83%
3 years
+61.34%
5 years
+34.68%
VEA price return, excluding dividends.
VEA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.86 | +10.54% |
| 2025 | 63.20 | +31.67% |
| 2024 | 48.00 | +0.21% |
| 2023 | 47.90 | +14.13% |
| 2022 | 41.97 | -17.80% |
| 2021 | 51.06 | +8.16% |
| 2020 | 47.21 | +7.59% |
| 2019 | 43.88 | +15.84% |
| 2018 | 37.88 | -15.56% |
| 2017 | 44.86 | +22.77% |
| 2016 | 36.54 | -0.49% |
| 2015 | 36.72 | -2.57% |
| 2014 | 37.69 | -8.05% |
| 2013 | 40.99 | +14.98% |
| 2012 | 35.65 | +16.39% |
| 2011 | 30.63 | -15.27% |
| 2010 | 36.15 | +5.70% |
| 2009 | 34.20 | +23.73% |
| 2008 | 27.64 | -40.99% |
| 2007* | 46.84 | -0.70% |
VEA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 69.70 | 69.99 | 69.43 | 69.86 | -0.57% | |
| 70.13 | 70.42 | 69.91 | 70.26 | -1.20% | |
| 71.34 | 71.48 | 71.11 | 71.11 | -0.03% | |
| 70.88 | 71.26 | 70.62 | 71.13 | 0.00% | |
| 70.88 | 71.26 | 70.63 | 71.13 | +1.31% | |
| 70.38 | 70.53 | 69.75 | 70.21 | -0.57% | |
| 71.38 | 71.38 | 70.56 | 70.61 | -0.80% | |
| 71.35 | 71.35 | 70.71 | 71.18 | -0.18% | |
| 71.33 | 71.70 | 70.96 | 71.31 | -0.74% | |
| 71.62 | 71.91 | 71.30 | 71.84 | +1.11% | |
| 71.14 | 71.39 | 70.71 | 71.05 | -0.52% | |
| 72.00 | 72.02 | 71.22 | 71.42 | -1.77% | |
| 72.42 | 72.88 | 72.21 | 72.71 | +0.57% | |
| 72.23 | 72.43 | 71.93 | 72.30 | +1.29% | |
| 71.34 | 71.44 | 71.05 | 71.38 | -1.07% | |
| 72.23 | 72.36 | 72.08 | 72.15 | +1.25% | |
| 71.93 | 72.13 | 70.81 | 71.26 | -0.38% | |
| 71.69 | 71.72 | 71.26 | 71.53 | -0.26% | |
| 71.74 | 72.20 | 71.46 | 71.72 | -1.33% | |
| 72.96 | 72.96 | 72.61 | 72.69 | +1.07% | |
| 72.26 | 72.46 | 71.83 | 71.92 | -1.24% | |
| 73.30 | 73.38 | 72.77 | 72.82 | -0.86% | |
| 73.80 | 73.91 | 73.41 | 73.45 | -0.42% | |
| 73.23 | 73.87 | 73.23 | 73.76 | +0.44% | |
| 73.20 | 73.56 | 72.91 | 73.44 | +1.17% | |
| 72.28 | 72.63 | 72.25 | 72.59 | +0.67% | |
| 72.55 | 72.71 | 71.94 | 72.11 | -1.11% | |
| 73.25 | 73.31 | 72.74 | 72.92 | -0.19% | |
| 73.65 | 73.88 | 72.91 | 73.06 | -0.49% | |
| 73.44 | 73.53 | 73.17 | 73.42 | -0.04% | |
| 73.71 | 73.86 | 73.41 | 73.45 | -0.46% | |
| 73.56 | 73.82 | 73.27 | 73.79 | +1.00% | |
| 73.18 | 73.23 | 72.87 | 73.06 | -0.49% | |
| 73.50 | 73.58 | 73.33 | 73.42 | +0.80% | |
| 72.82 | 73.25 | 72.67 | 72.84 | +0.01% | |
| 73.12 | 73.15 | 72.64 | 72.83 | +0.61% | |
| 72.98 | 73.12 | 72.38 | 72.39 | -1.76% | |
| 73.63 | 74.04 | 73.63 | 73.69 | +0.15% | |
| 73.71 | 73.89 | 73.45 | 73.58 | +0.05% | |
| 73.37 | 73.66 | 73.35 | 73.54 | +0.33% | |
| 73.37 | 73.48 | 73.14 | 73.30 | +0.84% | |
| 72.91 | 73.02 | 72.52 | 72.69 | +0.26% | |
| 72.56 | 72.69 | 72.46 | 72.50 | -0.54% | |
| 73.06 | 73.12 | 72.57 | 72.89 | +1.07% | |
| 72.13 | 72.53 | 72.01 | 72.12 | -0.32% | |
| 72.70 | 72.76 | 72.33 | 72.35 | +0.18% | |
| 71.74 | 72.33 | 71.64 | 72.22 | +1.66% | |
| 70.74 | 71.08 | 70.47 | 71.04 | +0.59% | |
| 71.04 | 71.08 | 70.06 | 70.62 | -0.66% | |
| 70.15 | 71.13 | 70.02 | 71.09 | +3.10% | |
| 69.42 | 70.19 | 68.66 | 68.95 | -0.93% | |
| 69.19 | 69.89 | 69.08 | 69.60 | -0.57% | |
| 70.45 | 70.53 | 69.56 | 70.00 | +0.42% | |
| 69.96 | 70.23 | 69.62 | 69.71 | -0.10% | |
| 69.71 | 70.09 | 69.41 | 69.78 | -1.01% | |
| 70.48 | 70.75 | 70.46 | 70.49 | +0.03% | |
| 69.98 | 70.55 | 69.73 | 70.47 | +1.79% | |
| 69.77 | 69.90 | 69.19 | 69.23 | -0.67% | |
| 69.13 | 69.97 | 68.98 | 69.70 | -0.47% | |
| 70.03 | 70.42 | 69.84 | 70.03 | -1.12% | |
| 70.82 | 70.94 | 70.15 | 70.82 | +0.31% | |
| 70.65 | 71.04 | 70.56 | 70.60 | +1.20% | |
| 70.18 | 70.32 | 69.64 | 69.76 | -1.73% | |
| 70.78 | 71.14 | 70.43 | 70.99 | +0.37% | |
| 70.60 | 70.93 | 70.48 | 70.73 | +0.55% | |
| 69.77 | 70.38 | 69.34 | 70.34 | -0.62% | |
| 71.23 | 71.38 | 70.53 | 70.78 | -1.54% | |
| 71.61 | 71.92 | 71.52 | 71.89 | +1.53% | |
| 71.10 | 71.57 | 70.17 | 70.81 | +0.64% | |
| 70.49 | 70.78 | 70.31 | 70.36 | -1.25% | |
| 70.89 | 71.32 | 70.81 | 71.25 | +0.47% | |
| 70.68 | 70.93 | 69.96 | 70.92 | +0.51% | |
| 70.41 | 71.05 | 70.34 | 70.56 | -0.84% | |
| 71.49 | 71.54 | 70.74 | 71.16 | +1.25% | |
| 70.32 | 70.52 | 69.92 | 70.28 | +0.16% | |
| 70.16 | 70.79 | 70.06 | 70.17 | -3.07% | |
| 72.36 | 72.56 | 72.24 | 72.39 | +0.11% | |
| 72.36 | 72.51 | 72.15 | 72.31 | +0.43% | |
| 72.88 | 73.23 | 71.85 | 72.00 | -0.44% | |
| 72.72 | 72.85 | 72.25 | 72.32 | -0.10% | |
| 72.70 | 72.80 | 72.29 | 72.39 | +1.17% | |
| 71.14 | 71.80 | 70.83 | 71.55 | +0.34% | |
| 69.66 | 71.40 | 69.42 | 71.31 | +3.63% | |
| 69.40 | 69.96 | 68.78 | 68.81 | -1.47% | |
| 70.75 | 70.97 | 68.60 | 69.84 | -0.03% | |
| 70.16 | 70.29 | 69.71 | 69.86 | +1.00% | |
| 70.86 | 70.91 | 69.01 | 69.17 | -3.72% | |
| 71.51 | 71.97 | 71.39 | 71.84 | +0.24% | |
| 72.03 | 72.10 | 71.57 | 71.67 | -0.90% | |
| 71.88 | 72.32 | 71.80 | 72.32 | +0.63% | |
| 71.55 | 72.22 | 71.24 | 71.87 | +0.14% | |
| 72.02 | 72.23 | 71.70 | 71.77 | +0.15% | |
| 71.05 | 71.84 | 70.88 | 71.66 | +0.35% | |
| 71.71 | 71.78 | 71.20 | 71.41 | -0.52% | |
| 71.61 | 71.88 | 71.48 | 71.78 | +1.87% | |
| 70.67 | 70.84 | 70.38 | 70.46 | -0.33% | |
| 69.82 | 70.93 | 69.63 | 70.69 | +0.70% | |
| 69.06 | 70.33 | 69.02 | 70.20 | +1.75% | |
| 68.92 | 69.46 | 68.66 | 68.99 | -0.76% | |
| 69.73 | 69.79 | 68.91 | 69.52 | +0.64% | |
| 69.26 | 69.35 | 68.89 | 69.08 | -2.10% | |
| 70.69 | 70.79 | 70.46 | 70.56 | -0.10% | |
| 70.17 | 70.65 | 70.00 | 70.63 | +0.94% | |
| 70.00 | 70.11 | 69.36 | 69.97 | -1.20% | |
| 70.81 | 71.00 | 70.72 | 70.82 | -0.01% | |
| 70.42 | 70.84 | 70.39 | 70.83 | +1.66% | |
| 71.01 | 71.12 | 69.62 | 69.67 | -1.69% | |
| 70.59 | 70.94 | 70.47 | 70.87 | +2.74% | |
| 68.65 | 69.14 | 68.53 | 68.98 | +1.58% | |
| 68.48 | 68.72 | 67.71 | 67.91 | -1.18% | |
| 68.82 | 69.23 | 68.70 | 68.72 | -0.12% | |
| 68.04 | 68.94 | 67.90 | 68.80 | +2.56% | |
| 67.48 | 67.54 | 66.79 | 67.08 | -0.96% | |
| 67.75 | 67.91 | 67.44 | 67.73 | -0.50% | |
| 68.31 | 68.44 | 67.98 | 68.07 | -0.10% | |
| 67.93 | 68.24 | 67.69 | 68.14 | +0.66% | |
| 68.10 | 68.36 | 66.96 | 67.69 | -0.97% | |
| 68.43 | 68.48 | 68.11 | 68.35 | +0.78% | |
| 68.96 | 69.05 | 67.74 | 67.82 | -2.18% | |
| 69.17 | 69.33 | 68.80 | 69.33 | -0.43% | |
| 69.73 | 70.17 | 69.48 | 69.63 | +1.46% | |
| 68.93 | 68.99 | 68.43 | 68.63 | -0.10% | |
| 68.69 | 68.76 | 68.45 | 68.70 | -0.28% | |
| 68.58 | 68.97 | 68.48 | 68.89 | +1.00% | |
| 67.08 | 68.24 | 67.04 | 68.21 | +0.69% | |
| 67.97 | 68.04 | 67.44 | 67.74 | +0.28% | |
| 67.09 | 67.88 | 66.85 | 67.55 | -0.40% | |
| 68.09 | 68.09 | 67.30 | 67.82 | +4.19% | |
| 64.68 | 65.17 | 64.01 | 65.09 | -0.05% | |
| 64.83 | 65.25 | 64.77 | 65.12 | +0.74% | |
| 63.51 | 64.96 | 63.45 | 64.64 | -0.77% | |
| 64.97 | 65.59 | 64.80 | 65.14 | +1.65% | |
| 62.80 | 64.11 | 62.57 | 64.08 | +3.30% | |
| 62.60 | 62.68 | 61.73 | 62.03 | -0.03% | |
| 62.21 | 62.72 | 61.83 | 62.05 | -0.69% | |
| 63.16 | 63.66 | 62.47 | 62.48 | -2.33% | |
| 64.20 | 64.33 | 63.62 | 63.97 | +1.30% | |
| 62.74 | 63.54 | 62.57 | 63.15 | -0.80% | |
| 63.35 | 64.41 | 63.00 | 63.66 | +2.61% | |
| 63.80 | 63.80 | 61.68 | 62.04 | -3.30% | |
| 63.12 | 64.54 | 63.02 | 64.16 | -0.19% | |
| 65.11 | 65.23 | 64.23 | 64.28 | -1.73% | |
| 65.69 | 65.82 | 65.31 | 65.41 | +0.34% | |
| 64.82 | 65.38 | 64.71 | 65.19 | +2.15% | |
| 64.87 | 65.11 | 63.72 | 63.82 | -1.16% | |
| 65.20 | 65.20 | 64.32 | 64.57 | -1.96% | |
| 65.70 | 66.13 | 65.36 | 65.86 | -0.17% | |
| 66.32 | 67.16 | 65.88 | 65.97 | +0.09% | |
| 64.28 | 66.13 | 63.70 | 65.91 | +0.97% | |
| 64.64 | 65.60 | 64.41 | 65.28 | -0.78% | |
| 66.33 | 66.68 | 65.11 | 65.79 | -2.36% | |
| 66.80 | 67.53 | 66.59 | 67.38 | +1.16% | |
| 65.76 | 66.93 | 64.92 | 66.61 | -3.48% | |
| 68.57 | 69.30 | 68.49 | 69.01 | -1.75% | |
| 70.31 | 70.55 | 70.08 | 70.24 | -0.10% | |
| 70.37 | 70.44 | 69.72 | 70.31 | +0.07% | |
| 70.00 | 70.33 | 69.91 | 70.26 | +1.15% | |
| 69.15 | 69.64 | 69.06 | 69.46 | +0.40% | |
| 69.44 | 69.66 | 68.99 | 69.18 | -0.49% | |
| 68.79 | 69.56 | 68.77 | 69.52 | +1.06% | |
| 68.44 | 68.80 | 68.30 | 68.79 | -0.03% | |
| 68.75 | 69.15 | 68.64 | 68.81 | +0.34% | |
| 68.26 | 68.75 | 67.83 | 68.58 | -0.26% | |
| 68.41 | 68.87 | 68.02 | 68.76 | +0.38% | |
| 69.30 | 69.40 | 68.30 | 68.50 | -0.80% | |
| 69.06 | 69.18 | 68.46 | 69.05 | +0.74% | |
| 68.75 | 68.77 | 68.51 | 68.54 | +0.25% | |
| 67.73 | 68.45 | 67.69 | 68.37 | +1.48% | |
| 66.74 | 67.39 | 66.68 | 67.37 | +2.23% | |
| 66.06 | 66.48 | 65.80 | 65.90 | -1.35% | |
| 67.35 | 67.47 | 66.52 | 66.80 | +0.12% | |
| 66.59 | 66.87 | 66.14 | 66.72 | +0.39% | |
| 66.04 | 66.51 | 66.01 | 66.46 | +0.39% | |
| 66.77 | 66.88 | 65.93 | 66.20 | -1.30% | |
| 67.33 | 67.39 | 66.24 | 67.07 | +0.52% | |
| 66.84 | 66.92 | 66.34 | 66.72 | -0.66% | |
| 66.76 | 67.27 | 66.75 | 67.16 | +1.63% | |
| 66.20 | 66.34 | 66.05 | 66.08 | +0.46% | |
| 65.24 | 65.82 | 65.11 | 65.78 | +0.64% | |
| 65.32 | 65.48 | 65.14 | 65.36 | +0.54% | |
| 64.60 | 65.19 | 64.34 | 65.01 | +1.15% | |
| 64.35 | 64.71 | 64.16 | 64.27 | -1.34% | |
| 65.15 | 65.16 | 64.83 | 65.14 | +0.28% | |
| 65.11 | 65.18 | 64.92 | 64.96 | +0.14% | |
| 64.76 | 64.89 | 64.64 | 64.87 | +0.48% | |
| 64.82 | 64.84 | 64.42 | 64.56 | -0.55% | |
| 64.72 | 64.95 | 64.69 | 64.92 | +0.60% | |
| 64.27 | 64.59 | 64.22 | 64.53 | +0.92% | |
| 63.74 | 63.96 | 63.68 | 63.94 | +0.09% | |
| 64.10 | 64.10 | 63.83 | 63.88 | -0.41% | |
| 64.07 | 64.19 | 63.97 | 64.14 | +0.30% | |
| 63.44 | 63.98 | 62.92 | 63.95 | +1.19% | |
| 63.15 | 63.21 | 62.85 | 63.20 | +1.17% | |
| 62.75 | 62.75 | 62.43 | 62.47 | -0.51% | |
| 62.91 | 63.02 | 62.78 | 62.79 | +0.11% | |
| 62.71 | 62.82 | 62.58 | 62.72 | -0.14% | |
| 62.77 | 62.81 | 62.64 | 62.81 | +0.21% | |
| 62.61 | 62.72 | 62.55 | 62.68 | +0.22% | |
| 62.49 | 62.58 | 62.41 | 62.54 | +0.66% | |
| 61.96 | 62.17 | 61.94 | 62.13 | +0.47% | |
| 61.67 | 62.08 | 61.67 | 61.84 | -1.07% | |
| 62.60 | 62.85 | 62.39 | 62.51 | +0.79% | |
| 62.45 | 62.57 | 62.02 | 62.02 | -0.70% | |
| 62.67 | 62.76 | 62.32 | 62.46 | -0.60% | |
| 63.02 | 63.08 | 62.70 | 62.84 | +0.58% | |
| 62.86 | 62.91 | 62.18 | 62.48 | -0.51% | |
| 62.64 | 62.92 | 62.56 | 62.80 | +0.42% | |
| 61.92 | 62.64 | 61.88 | 62.54 | +1.13% | |
| 61.95 | 62.11 | 61.82 | 61.84 | -0.11% | |
| 62.17 | 62.17 | 61.82 | 61.91 | -0.21% | |
| 62.21 | 62.32 | 61.95 | 62.04 | +0.15% | |
| 62.08 | 62.13 | 61.84 | 61.95 | +0.26% | |
| 61.50 | 61.82 | 61.50 | 61.79 | +0.54% | |
| 61.49 | 61.51 | 61.24 | 61.46 | +0.33% | |
| 61.34 | 61.55 | 61.23 | 61.26 | -0.50% | |
| 61.34 | 61.58 | 61.26 | 61.57 | +0.47% | |
| 60.84 | 61.39 | 60.84 | 61.28 | +1.07% | |
| 60.16 | 60.64 | 59.95 | 60.63 | +0.95% | |
| 59.66 | 60.06 | 59.56 | 60.06 | +0.49% | |
| 59.38 | 59.92 | 59.12 | 59.77 | +1.48% | |
| 60.10 | 60.26 | 58.88 | 58.90 | -1.36% | |
| 59.79 | 60.07 | 59.45 | 59.71 | -0.33% | |
| 59.79 | 60.10 | 59.50 | 59.91 | -1.02% | |
| 60.90 | 61.13 | 60.32 | 60.53 | -1.29% | |
| 60.95 | 61.48 | 60.89 | 61.32 | -0.13% | |
| 62.03 | 62.11 | 61.32 | 61.40 | -1.17% | |
| 61.88 | 62.20 | 61.88 | 62.13 | +0.65% | |
| 61.55 | 61.82 | 61.51 | 61.73 | +0.62% | |
| 61.10 | 61.40 | 60.92 | 61.35 | +1.22% | |
| 60.17 | 60.61 | 59.95 | 60.61 | +0.31% | |
| 60.66 | 60.73 | 60.24 | 60.42 | -0.46% | |
| 60.32 | 60.79 | 60.31 | 60.70 | +0.63% | |
| 60.37 | 60.66 | 60.29 | 60.32 | -1.33% | |
| 61.17 | 61.17 | 60.87 | 61.13 | +0.25% | |
| 61.07 | 61.07 | 60.74 | 60.98 | -0.08% | |
| 60.96 | 61.28 | 60.91 | 61.03 | -0.46% | |
| 61.69 | 61.74 | 61.02 | 61.31 | -0.57% | |
| 61.56 | 61.80 | 61.46 | 61.66 | -0.02% | |
| 61.65 | 61.69 | 61.52 | 61.67 | +0.74% | |
| 61.22 | 61.31 | 61.12 | 61.22 | +0.33% | |
| 60.81 | 61.13 | 60.81 | 61.02 | +0.51% | |
| 60.75 | 60.90 | 60.44 | 60.71 | +0.03% | |
| 60.90 | 60.93 | 60.66 | 60.69 | -0.90% | |
| 60.97 | 61.29 | 60.97 | 61.24 | +0.87% | |
| 60.47 | 60.76 | 60.33 | 60.71 | +0.08% | |
| 60.76 | 60.98 | 60.46 | 60.66 | +0.43% | |
| 60.31 | 60.55 | 60.02 | 60.40 | +0.70% | |
| 59.36 | 60.19 | 59.30 | 59.98 | +0.30% | |
| 59.54 | 59.87 | 59.48 | 59.80 | +1.05% | |
| 60.16 | 60.24 | 59.10 | 59.18 | -1.89% | |
| 60.88 | 60.90 | 60.17 | 60.32 | -0.85% | |
| 60.77 | 60.89 | 60.68 | 60.84 | — |