FTSE Developed Markets Vanguard (NY: VEA )

52.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.10 47.22 46.92 47.01 7,109,637 -0.31(-0.65%)
Jul 29, 2021 47.34 47.41 47.30 47.32 9,427,633 +0.35(+0.75%)
Jul 28, 2021 46.79 47.05 46.68 46.97 7,171,127 +0.21(+0.45%)
Jul 27, 2021 46.74 46.77 46.53 46.76 8,364,483 -0.17(-0.37%)
Jul 26, 2021 46.75 46.95 46.75 46.93 6,085,185 +0.05(+0.12%)
Jul 23, 2021 46.86 46.94 46.75 46.88 6,437,779 +0.28(+0.60%)
Jul 22, 2021 46.75 46.75 46.45 46.60 7,315,814 +0.06(+0.14%)
Jul 21, 2021 46.11 46.55 46.10 46.53 14,315,415 +0.66(+1.44%)
Jul 20, 2021 45.40 45.94 45.32 45.87 8,721,673 +0.41(+0.90%)
Jul 19, 2021 45.62 45.65 45.23 45.46 15,128,231 -0.91(-1.96%)
Jul 16, 2021 46.73 46.73 46.29 46.37 6,558,543 -0.36(-0.78%)
Jul 15, 2021 46.73 46.85 46.56 46.73 8,264,592 -0.38(-0.81%)
Jul 14, 2021 47.25 47.25 47.05 47.11 4,853,493 +0.12(+0.25%)
Jul 13, 2021 47.11 47.19 46.96 47.00 6,468,070 -0.26(-0.56%)
Jul 12, 2021 47.08 47.28 47.01 47.26 5,298,716 +0.17(+0.37%)
Jul 09, 2021 46.78 47.10 46.72 47.09 7,819,346 +0.80(+1.73%)
Jul 08, 2021 46.20 46.39 46.04 46.29 15,195,674 -0.68(-1.45%)
Jul 07, 2021 46.96 47.06 46.73 46.97 8,977,345 +0.16(+0.35%)
Jul 06, 2021 47.10 47.10 46.60 46.80 7,824,338 -0.28(-0.60%)
Jul 02, 2021 46.96 47.10 46.80 47.09 8,809,932 +0.17(+0.37%)
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.