Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

50.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 50.04 50.27 50.03 50.27 7,239,454 +0.33(+0.66%)
Mar 26, 2024 50.11 50.13 49.93 49.94 12,501,613 +0.07(+0.14%)
Mar 25, 2024 49.82 50.05 49.81 49.87 7,858,035 -0.07(-0.14%)
Mar 22, 2024 50.08 50.09 49.89 49.94 9,291,272 -0.17(-0.34%)
Mar 21, 2024 50.17 50.27 50.09 50.11 8,951,718 +0.03(+0.06%)
Mar 20, 2024 49.52 50.13 49.48 50.08 15,166,037 +0.54(+1.09%)
Mar 19, 2024 49.41 49.67 49.32 49.54 10,420,450 +0.08(+0.16%)
Mar 18, 2024 49.61 49.62 49.42 49.46 12,116,768 +0.01(+0.02%)
Mar 15, 2024 49.50 49.57 49.30 49.45 13,766,728 -0.04(-0.09%)
Mar 14, 2024 49.87 49.89 49.29 49.49 12,440,177 -0.33(-0.66%)
Mar 13, 2024 49.77 49.94 49.72 49.82 8,781,675 +0.01(+0.02%)
Mar 12, 2024 49.50 49.81 49.32 49.81 8,355,028 +0.38(+0.76%)
Mar 11, 2024 49.36 49.45 49.19 49.43 7,613,747 -0.25(-0.50%)
Mar 08, 2024 50.02 50.07 49.61 49.68 10,553,264 -0.14(-0.28%)
Mar 07, 2024 49.58 49.88 49.56 49.82 15,633,133 +0.57(+1.15%)
Mar 06, 2024 49.22 49.40 49.13 49.25 13,400,435 +0.59(+1.21%)
Mar 05, 2024 48.82 48.98 48.53 48.67 13,663,245 -0.12(-0.24%)
Mar 04, 2024 48.75 48.88 48.70 48.79 9,830,971 -0.13(-0.26%)
Mar 01, 2024 48.61 48.94 48.43 48.92 11,264,316 +0.52(+1.07%)
Feb 29, 2024 48.54 48.60 48.19 48.40 17,731,964 +0.11(+0.23%)
Feb 28, 2024 48.26 48.37 48.22 48.29 7,492,592 -0.26(-0.53%)
Feb 27, 2024 48.50 48.58 48.44 48.55 8,683,709 +0.09(+0.18%)
Feb 26, 2024 48.57 48.57 48.36 48.46 9,560,305 -0.11(-0.23%)
Feb 23, 2024 48.55 48.63 48.45 48.57 7,781,149 +0.08(+0.16%)
Feb 22, 2024 48.38 48.54 48.30 48.49 17,103,766 +0.51(+1.06%)
Feb 21, 2024 47.85 47.99 47.76 47.98 10,201,739 +0.03(+0.06%)
Feb 20, 2024 48.05 48.09 47.84 47.95 9,371,769 +0.17(+0.35%)
Feb 16, 2024 47.74 48.00 47.63 47.78 9,974,004 +0.04(+0.08%)
Feb 15, 2024 47.42 47.75 47.41 47.74 10,480,227 +0.53(+1.12%)
Feb 14, 2024 46.98 47.22 46.94 47.22 10,516,148 +0.58(+1.24%)
Feb 13, 2024 46.92 46.95 46.45 46.64 20,096,424 -0.85(-1.78%)
Feb 12, 2024 47.36 47.64 47.34 47.49 8,647,482 +0.12(+0.25%)
Feb 09, 2024 47.21 47.39 47.10 47.37 11,320,180 +0.17(+0.36%)
Feb 08, 2024 47.19 47.22 47.02 47.20 10,071,992 -0.08(-0.17%)
Feb 07, 2024 47.27 47.35 47.17 47.28 8,870,142 +0.03(+0.06%)
Feb 06, 2024 46.96 47.26 46.93 47.25 12,173,730 +0.29(+0.61%)
Feb 05, 2024 46.98 47.06 46.72 46.96 13,483,562 -0.31(-0.65%)
Feb 02, 2024 47.28 47.32 47.04 47.27 11,636,712 -0.34(-0.71%)
Feb 01, 2024 47.27 47.61 47.16 47.60 12,834,918 +0.50(+1.06%)
Jan 31, 2024 47.56 47.70 47.04 47.11 14,627,132 -0.27(-0.57%)
Jan 30, 2024 47.35 47.42 47.17 47.38 8,276,126 -0.06(-0.13%)
Jan 29, 2024 47.13 47.49 47.07 47.44 9,625,307 +0.28(+0.59%)
Jan 26, 2024 47.19 47.26 47.09 47.16 8,767,603 +0.20(+0.42%)
Jan 25, 2024 46.95 46.98 46.73 46.96 13,979,637 +0.12(+0.25%)
Jan 24, 2024 47.14 47.16 46.82 46.84 11,633,203 +0.29(+0.62%)
Jan 23, 2024 46.45 46.58 46.33 46.55 8,116,577 -0.08(-0.17%)
Jan 22, 2024 46.63 46.78 46.55 46.63 11,674,710 +0.12(+0.26%)
Jan 19, 2024 46.25 46.52 46.09 46.51 9,990,522 +0.15(+0.32%)
Jan 18, 2024 46.14 46.37 46.06 46.36 9,297,260 +0.42(+0.91%)
Jan 17, 2024 45.81 45.96 45.65 45.94 10,414,561 -0.51(-1.09%)
Jan 16, 2024 46.69 46.73 46.35 46.45 14,559,410 -0.85(-1.79%)
Jan 12, 2024 47.45 47.59 47.21 47.30 7,179,805 +0.17(+0.36%)
Jan 11, 2024 47.25 47.31 46.68 47.13 12,721,443 -0.05(-0.11%)
Jan 10, 2024 47.09 47.24 47.02 47.18 10,603,965 +0.26(+0.55%)
Jan 09, 2024 46.96 47.04 46.84 46.92 13,295,985 -0.43(-0.90%)
Jan 08, 2024 46.93 47.36 46.88 47.35 8,203,756 +0.49(+1.04%)
Jan 05, 2024 46.77 47.28 46.73 46.86 10,020,784 +0.03(+0.06%)
Jan 04, 2024 46.71 47.06 46.70 46.83 15,017,843 +0.11(+0.23%)
Jan 03, 2024 46.63 46.87 46.50 46.72 12,636,762 -0.38(-0.80%)
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.