Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

50.16 -0.11 (-0.22%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.54 47.67 47.36 47.45 7,043,589 -0.31(-0.65%)
Jul 29, 2021 47.78 47.85 47.75 47.77 9,340,050 +0.36(+0.75%)
Jul 28, 2021 47.23 47.49 47.12 47.41 7,104,508 +0.21(+0.45%)
Jul 27, 2021 47.18 47.21 46.96 47.20 8,286,777 -0.17(-0.37%)
Jul 26, 2021 47.19 47.39 47.19 47.37 6,028,654 +0.05(+0.12%)
Jul 23, 2021 47.30 47.38 47.18 47.32 6,377,973 +0.28(+0.60%)
Jul 22, 2021 47.19 47.19 46.89 47.03 7,247,850 +0.06(+0.14%)
Jul 21, 2021 46.55 46.99 46.53 46.97 14,182,425 +0.67(+1.44%)
Jul 20, 2021 45.82 46.37 45.75 46.30 8,640,649 +0.41(+0.90%)
Jul 19, 2021 46.04 46.08 45.65 45.89 14,987,690 -0.92(-1.96%)
Jul 16, 2021 47.17 47.17 46.73 46.80 6,497,614 -0.37(-0.78%)
Jul 15, 2021 47.17 47.28 46.99 47.17 8,187,814 -0.38(-0.81%)
Jul 14, 2021 47.69 47.69 47.49 47.56 4,808,404 +0.12(+0.25%)
Jul 13, 2021 47.56 47.64 47.40 47.44 6,407,981 -0.27(-0.56%)
Jul 12, 2021 47.52 47.72 47.45 47.70 5,249,491 +0.17(+0.37%)
Jul 09, 2021 47.22 47.55 47.16 47.53 7,746,704 +0.81(+1.73%)
Jul 08, 2021 46.63 46.82 46.47 46.72 15,054,507 -0.69(-1.45%)
Jul 07, 2021 47.40 47.50 47.17 47.41 8,893,945 +0.17(+0.35%)
Jul 06, 2021 47.55 47.55 47.03 47.24 7,751,650 -0.28(-0.60%)
Jul 02, 2021 47.40 47.54 47.24 47.53 8,728,088 +0.17(+0.37%)
Jul 01, 2021 47.20 47.36 47.12 47.35 8,865,613 +0.14(+0.29%)
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%)
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.