FTSE Developed Markets Vanguard (NY: VEA )

48.93 USD +0.37 (+0.76%)
Official Closing Price Updated: 4:15 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 48.68 48.96 48.60 48.93 6,962,770 +0.37(+0.76%)
Jan 19, 2021 48.59 48.63 48.37 48.56 9,083,229 +0.34(+0.71%)
Jan 15, 2021 48.39 48.46 47.95 48.22 10,321,000 -0.79(-1.61%)
Jan 14, 2021 48.80 49.16 48.80 49.01 11,554,396 +0.37(+0.76%)
Jan 13, 2021 48.65 48.76 48.56 48.64 12,509,276 -0.09(-0.18%)
Jan 12, 2021 48.46 48.78 48.35 48.73 8,035,586 +0.23(+0.47%)
Jan 11, 2021 48.29 48.66 48.27 48.50 9,392,398 -0.64(-1.30%)
Jan 08, 2021 49.09 49.18 48.65 49.14 8,202,400 +0.46(+0.94%)
Jan 07, 2021 48.51 48.74 48.47 48.68 8,094,800 +0.14(+0.29%)
Jan 06, 2021 48.10 48.78 48.06 48.54 14,076,707 +0.52(+1.08%)
Jan 05, 2021 47.66 48.14 47.65 48.02 16,523,310 +0.54(+1.14%)
Jan 04, 2021 48.12 48.15 47.25 47.48 16,916,604 +0.27(+0.57%)
Dec 31, 2020 47.21 47.21 47.21 4,801,131 -0.32(-0.67%)
Dec 30, 2020 47.68 47.82 47.51 47.53 4,801,131 +0.10(+0.21%)
Dec 29, 2020 47.66 47.67 47.33 47.43 7,617,488 +0.37(+0.79%)
Dec 28, 2020 47.25 47.26 47.03 47.06 7,216,830 +0.29(+0.62%)
Dec 24, 2020 46.76 46.79 46.64 46.77 4,133,400 +0.12(+0.26%)
Dec 23, 2020 46.54 46.71 46.50 46.65 8,928,141 +0.52(+1.13%)
Dec 22, 2020 46.16 46.20 46.00 46.13 7,715,581 -0.15(-0.32%)
Dec 21, 2020 45.72 46.38 45.60 46.28 10,376,981 -0.94(-1.99%)
Dec 18, 2020 47.47 47.47 47.16 47.22 6,865,600 -0.28(-0.59%)
Dec 17, 2020 47.57 47.63 47.45 47.50 6,392,010 +0.31(+0.66%)
Dec 16, 2020 47.10 47.26 46.95 47.19 6,428,974 +0.16(+0.34%)
Dec 15, 2020 46.76 47.06 46.67 47.03 6,568,506 +0.51(+1.10%)
Dec 14, 2020 46.88 46.92 46.50 46.52 6,756,660 +0.01(+0.02%)
Dec 11, 2020 46.42 46.53 46.25 46.51 8,139,600 -0.16(-0.34%)
Dec 10, 2020 46.34 46.77 46.33 46.67 6,700,748 +0.10(+0.21%)
Dec 09, 2020 46.81 46.85 46.28 46.57 8,296,872 +0.06(+0.13%)
Dec 08, 2020 46.28 46.54 46.27 46.51 5,925,696 +0.11(+0.24%)
Dec 07, 2020 46.46 46.58 46.31 46.40 6,780,245 -0.34(-0.73%)
Dec 04, 2020 46.60 46.74 46.60 46.74 6,513,900 +0.45(+0.97%)
Dec 03, 2020 46.31 46.48 46.20 46.29 6,176,683 +0.16(+0.35%)
Dec 02, 2020 45.90 46.16 45.86 46.13 13,378,779 +0.07(+0.15%)
Dec 01, 2020 45.84 46.10 45.80 46.06 13,034,019 +0.97(+2.15%)
Nov 30, 2020 45.81 45.85 45.07 45.09 11,956,992 -0.91(-1.98%)
Nov 27, 2020 45.82 46.02 45.79 46.00 3,124,200 +0.32(+0.70%)
Nov 25, 2020 45.49 45.76 45.37 45.68 9,436,900 -0.09(-0.20%)
Nov 24, 2020 45.44 45.80 45.41 45.77 7,320,233 +0.72(+1.60%)
Nov 23, 2020 45.24 45.31 44.90 45.05 9,517,790 +0.03(+0.07%)
Nov 20, 2020 44.89 45.10 44.85 45.02 5,001,500 +0.15(+0.33%)
Nov 19, 2020 44.56 44.90 44.47 44.87 6,343,995 +0.27(+0.61%)
Nov 18, 2020 44.90 45.06 44.60 44.60 6,703,850 -0.24(-0.54%)
Nov 17, 2020 44.71 44.94 44.58 44.84 6,727,805 -0.02(-0.04%)
Nov 16, 2020 44.80 44.88 44.62 44.86 7,570,748 +0.57(+1.29%)
Nov 13, 2020 43.96 44.35 43.95 44.29 5,991,300 +0.62(+1.42%)
Nov 12, 2020 43.97 44.08 43.56 43.67 7,226,642 -0.64(-1.44%)
Nov 11, 2020 44.26 44.34 44.13 44.31 5,697,648 +0.37(+0.84%)
Nov 10, 2020 43.96 44.18 43.81 43.94 9,152,414 +0.32(+0.73%)
Nov 09, 2020 44.38 44.38 43.57 43.62 11,723,982 +1.16(+2.73%)
Nov 06, 2020 42.53 42.62 42.37 42.46 6,321,100 +0.09(+0.21%)
Nov 05, 2020 42.30 42.45 42.13 42.37 8,847,364 +1.00(+2.42%)
Nov 04, 2020 41.10 41.72 40.94 41.37 8,979,836 +0.42(+1.03%)
Nov 03, 2020 40.71 41.10 40.66 40.95 8,549,581 +1.02(+2.55%)
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.