FTSE Developed Markets Vanguard (NY: VEA )

51.73 USD +0.23 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 51.53 51.82 51.41 51.73 6,511,025 +0.23(+0.45%)
Jul 27, 2021 51.48 51.51 51.24 51.50 7,594,532 -0.19(-0.37%)
Jul 26, 2021 51.49 51.71 51.49 51.69 5,525,044 +0.06(+0.12%)
Jul 23, 2021 51.61 51.70 51.49 51.63 5,845,182 +0.31(+0.60%)
Jul 22, 2021 51.49 51.49 51.16 51.32 6,642,393 +0.07(+0.14%)
Jul 21, 2021 50.79 51.27 50.77 51.25 12,997,681 +0.73(+1.44%)
Jul 20, 2021 50.00 50.60 49.92 50.52 7,918,843 +0.45(+0.90%)
Jul 19, 2021 50.24 50.28 49.81 50.07 13,735,677 -1.00(-1.96%)
Jul 16, 2021 51.47 51.47 50.99 51.07 5,954,829 -0.40(-0.78%)
Jul 15, 2021 51.47 51.60 51.28 51.47 7,503,836 -0.42(-0.81%)
Jul 14, 2021 52.04 52.04 51.82 51.89 4,406,729 +0.13(+0.25%)
Jul 13, 2021 51.89 51.98 51.72 51.76 5,872,684 -0.29(-0.56%)
Jul 12, 2021 51.85 52.07 51.78 52.05 4,810,969 +0.19(+0.37%)
Jul 09, 2021 51.52 51.88 51.46 51.86 7,099,575 +0.88(+1.73%)
Jul 08, 2021 50.88 51.09 50.71 50.98 13,796,912 -0.75(-1.45%)
Jul 07, 2021 51.72 51.83 51.47 51.73 8,150,980 +0.18(+0.35%)
Jul 06, 2021 51.88 51.88 51.32 51.55 7,104,108 -0.31(-0.60%)
Jul 02, 2021 51.72 51.87 51.55 51.86 7,998,978 +0.19(+0.37%)
Jul 01, 2021 51.50 51.68 51.41 51.67 8,125,014 +0.15(+0.29%)
Jun 30, 2021 51.47 51.64 51.33 51.52 9,424,395 -0.35(-0.67%)
Jun 29, 2021 51.93 51.95 51.79 51.87 7,136,383 -0.01(-0.02%)
Jun 28, 2021 52.05 52.05 51.78 51.88 6,246,806 -0.34(-0.65%)
Jun 25, 2021 52.21 52.22 52.08 52.22 5,942,422 +0.17(+0.33%)
Jun 24, 2021 52.01 52.08 51.93 52.05 7,565,026 +0.43(+0.83%)
Jun 23, 2021 51.85 51.91 51.55 51.62 6,192,288 -0.28(-0.54%)
Jun 22, 2021 51.69 51.99 51.57 51.90 5,644,636 +0.05(+0.10%)
Jun 21, 2021 51.41 51.89 51.32 51.85 6,778,790 +0.29(+0.56%)
Jun 18, 2021 51.69 51.83 51.49 51.56 8,868,371 -1.00(-1.90%)
Jun 17, 2021 52.63 52.75 52.33 52.56 6,041,504 -0.39(-0.74%)
Jun 16, 2021 53.38 53.43 52.78 52.95 7,192,884 -0.35(-0.66%)
Jun 15, 2021 53.30 53.34 53.19 53.30 7,736,779 +0.01(+0.02%)
Jun 14, 2021 53.19 53.30 53.14 53.29 4,622,925 +0.08(+0.15%)
Jun 11, 2021 53.19 53.23 53.03 53.21 4,868,347 +0.09(+0.17%)
Jun 10, 2021 53.03 53.21 52.98 53.12 7,050,235 +0.17(+0.32%)
Jun 09, 2021 53.12 53.13 52.93 52.95 5,873,352 -0.21(-0.40%)
Jun 08, 2021 53.23 53.25 53.03 53.16 6,909,753 -0.03(-0.06%)
Jun 07, 2021 53.15 53.21 53.04 53.19 10,276,723 +0.12(+0.23%)
Jun 04, 2021 52.98 53.09 52.89 53.07 6,039,607 +0.50(+0.95%)
Jun 03, 2021 52.58 52.64 52.41 52.57 6,215,614 -0.28(-0.53%)
Jun 02, 2021 52.75 52.93 52.69 52.85 7,365,214 +0.15(+0.28%)
Jun 01, 2021 52.92 52.92 52.64 52.70 8,252,791 +0.28(+0.53%)
May 28, 2021 52.42 52.61 52.38 52.42 7,664,314 +0.15(+0.29%)
May 27, 2021 52.25 52.36 52.15 52.27 7,097,813 +0.10(+0.19%)
May 26, 2021 52.10 52.25 52.06 52.17 4,419,276 +0.00(+0.00%)
May 25, 2021 52.33 52.36 52.08 52.17 7,082,413 +0.00(+0.00%)
May 24, 2021 52.00 52.24 51.94 52.17 4,772,119 +0.32(+0.62%)
May 21, 2021 51.97 51.98 51.66 51.85 6,317,309 -0.01(-0.02%)
May 20, 2021 51.46 51.90 51.45 51.86 10,651,263 +0.71(+1.39%)
May 19, 2021 50.97 51.38 50.73 51.15 9,118,380 -0.46(-0.89%)
May 18, 2021 51.83 51.86 51.60 51.61 6,291,409 +0.18(+0.35%)
May 17, 2021 51.22 51.44 51.16 51.43 7,209,955 -0.08(-0.16%)
May 14, 2021 51.14 51.56 51.13 51.51 4,776,197 +0.81(+1.60%)
May 13, 2021 50.35 50.80 50.35 50.70 8,009,756 +0.35(+0.70%)
May 12, 2021 50.80 51.04 50.24 50.35 9,505,778 -0.90(-1.76%)
May 11, 2021 50.98 51.37 50.90 51.25 8,678,415 -0.62(-1.20%)
May 10, 2021 52.34 52.34 51.84 51.87 11,723,405 -0.27(-0.52%)
May 07, 2021 51.62 52.16 51.59 52.14 7,410,143 +0.60(+1.16%)
May 06, 2021 51.18 51.54 51.00 51.54 8,396,783 +0.42(+0.82%)
May 05, 2021 51.02 51.20 50.84 51.12 8,092,028 +0.60(+1.19%)
May 04, 2021 50.66 50.76 50.19 50.52 9,581,460 -0.62(-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.