VEA has returned 12.8% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 09 2026 | $70.60 | $70.93 | $70.49 | $70.73 | 12,277,763 |
July 08 2026 | $69.77 | $70.38 | $69.34 | $70.34 | 19,689,900 |
July 07 2026 | $71.23 | $71.38 | $70.53 | $70.78 | 8,608,720 |
July 06 2026 | $71.61 | $71.92 | $71.52 | $71.89 | 9,016,097 |
July 02 2026 | $71.10 | $71.57 | $70.17 | $70.81 | 17,603,000 |
July 01 2026 | $70.49 | $70.78 | $70.31 | $70.36 | 9,515,600 |
June 30 2026 | $70.89 | $71.32 | $70.81 | $71.25 | 24,041,500 |
June 29 2026 | $70.68 | $70.93 | $69.96 | $70.92 | 11,260,000 |
June 26 2026 | $70.41 | $71.05 | $70.34 | $70.56 | 14,441,800 |
June 25 2026 | $71.49 | $71.54 | $70.74 | $71.16 | 8,494,400 |
June 24 2026 | $70.32 | $70.52 | $69.92 | $70.28 | 9,889,800 |
June 23 2026 | $70.16 | $70.79 | $70.06 | $70.17 | 13,265,900 |
June 22 2026 | $72.36 | $72.56 | $72.24 | $72.39 | 9,433,800 |
June 18 2026 | $72.36 | $72.51 | $72.15 | $72.31 | 8,922,200 |
June 17 2026 | $72.50 | $72.85 | $71.47 | $71.62 | 20,840,100 |
June 16 2026 | $72.34 | $72.47 | $71.87 | $71.94 | 7,907,100 |
June 15 2026 | $72.32 | $72.42 | $71.91 | $72.01 | 10,650,500 |
June 12 2026 | $70.77 | $71.42 | $70.46 | $71.18 | 15,850,800 |
June 11 2026 | $69.30 | $71.03 | $69.06 | $70.94 | 16,157,700 |
June 10 2026 | $69.04 | $69.59 | $68.42 | $68.45 | 11,334,000 |
June 09 2026 | $70.38 | $70.60 | $68.24 | $69.47 | 11,879,900 |
June 08 2026 | $69.79 | $69.92 | $69.35 | $69.49 | 13,037,900 |
June 05 2026 | $70.49 | $70.54 | $68.65 | $68.81 | 14,225,600 |
June 04 2026 | $71.14 | $71.59 | $71.02 | $71.46 | 7,337,000 |
June 03 2026 | $71.65 | $71.72 | $71.20 | $71.29 | 8,234,700 |