Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

50.17 -0.10 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.17 47.32 47.04 47.22 10,283,433 -0.32(-0.67%)
Jun 29, 2021 47.59 47.61 47.46 47.54 7,786,867 -0.01(-0.02%)
Jun 28, 2021 47.70 47.70 47.46 47.55 6,816,205 -0.31(-0.65%)
Jun 25, 2021 47.85 47.86 47.73 47.86 6,484,076 +0.16(+0.33%)
Jun 24, 2021 47.67 47.73 47.59 47.70 8,254,581 +0.39(+0.83%)
Jun 23, 2021 47.52 47.57 47.24 47.31 6,756,718 -0.26(-0.54%)
Jun 22, 2021 47.37 47.65 47.26 47.56 6,159,147 +0.05(+0.10%)
Jun 21, 2021 47.12 47.56 47.03 47.52 7,396,679 +0.64(+1.38%)
Jun 18, 2021 46.99 47.12 46.81 46.87 9,754,961 -0.91(-1.90%)
Jun 17, 2021 47.85 47.96 47.57 47.78 6,645,486 -0.35(-0.74%)
Jun 16, 2021 48.53 48.57 47.99 48.14 7,911,972 -0.32(-0.66%)
Jun 15, 2021 48.46 48.49 48.36 48.46 8,510,241 +0.01(+0.02%)
Jun 14, 2021 48.36 48.46 48.31 48.45 5,085,088 +0.07(+0.15%)
Jun 11, 2021 48.36 48.39 48.21 48.37 5,355,046 +0.08(+0.17%)
Jun 10, 2021 48.21 48.37 48.16 48.29 7,755,062 +0.15(+0.32%)
Jun 09, 2021 48.29 48.31 48.12 48.14 6,460,523 -0.19(-0.40%)
Jun 08, 2021 48.39 48.41 48.21 48.33 7,600,535 -0.03(-0.06%)
Jun 07, 2021 48.32 48.37 48.22 48.36 11,304,109 +0.11(+0.23%)
Jun 04, 2021 48.16 48.26 48.08 48.25 6,643,399 +0.45(+0.95%)
Jun 03, 2021 47.80 47.86 47.65 47.79 6,837,002 -0.25(-0.53%)
Jun 02, 2021 47.96 48.12 47.90 48.05 8,101,530 +0.14(+0.28%)
Jun 01, 2021 48.11 48.11 47.86 47.91 9,077,840 +0.25(+0.53%)
May 28, 2021 47.66 47.83 47.62 47.66 8,430,532 +0.14(+0.29%)
May 27, 2021 47.50 47.60 47.41 47.52 7,807,396 +0.09(+0.19%)
May 26, 2021 47.36 47.50 47.33 47.43 4,861,080 +0.00(+0.00%)
May 25, 2021 47.57 47.60 47.35 47.43 7,790,457 +0.00(+0.00%)
May 24, 2021 47.27 47.49 47.22 47.43 5,249,198 +0.29(+0.62%)
May 21, 2021 47.25 47.26 46.96 47.14 6,948,864 -0.01(-0.02%)
May 20, 2021 46.78 47.18 46.77 47.15 11,716,092 +0.65(+1.39%)
May 19, 2021 46.34 46.71 46.12 46.50 10,029,964 -0.42(-0.89%)
May 18, 2021 47.12 47.15 46.91 46.92 6,920,374 +0.16(+0.35%)
May 17, 2021 46.56 46.76 46.51 46.76 7,930,749 -0.07(-0.16%)
May 14, 2021 46.49 46.87 46.48 46.83 5,253,683 +0.74(+1.60%)
May 13, 2021 45.77 46.18 45.77 46.09 8,810,508 +0.32(+0.70%)
May 12, 2021 46.18 46.40 45.67 45.77 10,456,091 -0.82(-1.76%)
May 11, 2021 46.35 46.70 46.27 46.59 9,546,015 -0.56(-1.20%)
May 10, 2021 47.58 47.58 47.13 47.16 12,895,419 -0.25(-0.52%)
May 07, 2021 46.93 47.42 46.90 47.40 8,150,951 +0.55(+1.16%)
May 06, 2021 46.53 46.86 46.37 46.86 9,236,227 +0.38(+0.82%)
May 05, 2021 46.38 46.55 46.22 46.47 8,901,005 +0.55(+1.19%)
May 04, 2021 46.06 46.15 45.63 45.93 10,539,339 -0.56(-1.21%)
May 03, 2021 46.36 46.55 46.27 46.49 7,969,639 +0.48(+1.05%)
Apr 30, 2021 46.34 46.40 45.88 46.01 10,870,035 -0.64(-1.36%)
Apr 29, 2021 46.77 46.80 46.35 46.65 8,478,014 +0.05(+0.10%)
Apr 28, 2021 46.43 46.74 46.42 46.60 11,956,508 +0.13(+0.27%)
Apr 27, 2021 46.43 46.52 46.36 46.47 14,200,718 -0.15(-0.31%)
Apr 26, 2021 46.56 46.68 46.55 46.62 13,095,353 +0.07(+0.16%)
Apr 23, 2021 46.24 46.63 46.22 46.55 18,024,914 +0.53(+1.15%)
Apr 22, 2021 46.29 46.33 45.95 46.02 10,626,360 -0.19(-0.41%)
Apr 21, 2021 45.68 46.24 45.65 46.21 12,315,039 +0.42(+0.91%)
Apr 20, 2021 46.13 46.16 45.71 45.79 12,822,789 -0.77(-1.66%)
Apr 19, 2021 46.74 46.78 46.46 46.56 17,049,498 -0.14(-0.29%)
Apr 16, 2021 46.57 46.72 46.49 46.70 9,990,497 +0.27(+0.59%)
Apr 15, 2021 46.35 46.44 46.30 46.43 6,499,582 +0.35(+0.77%)
Apr 14, 2021 46.05 46.24 46.02 46.07 7,369,571 +0.05(+0.10%)
Apr 13, 2021 45.85 46.03 45.80 46.03 5,999,504 +0.31(+0.68%)
Apr 12, 2021 45.84 45.86 45.66 45.72 6,280,749 -0.25(-0.53%)
Apr 09, 2021 45.80 45.97 45.78 45.96 7,638,866 +0.11(+0.24%)
Apr 08, 2021 45.79 45.90 45.69 45.86 7,782,420 +0.26(+0.58%)
Apr 07, 2021 45.53 45.65 45.46 45.59 6,533,607 +0.08(+0.18%)
Apr 06, 2021 45.45 45.58 45.39 45.51 11,664,955 -0.40(-0.87%)
Apr 05, 2021 45.60 45.94 45.52 45.91 10,141,535 +0.68(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.