FTSE Developed Markets Vanguard (NY: VEA )

51.80 +0.04 (+0.07%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 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%)
Jul 01, 2021 46.76 46.92 46.68 46.91 8,948,746 +0.14(+0.29%)
Jun 30, 2021 46.73 46.88 46.61 46.78 10,379,861 -0.32(-0.67%)
Jun 29, 2021 47.15 47.17 47.02 47.10 7,859,885 -0.01(-0.02%)
Jun 28, 2021 47.26 47.26 47.02 47.10 6,880,121 -0.31(-0.65%)
Jun 25, 2021 47.40 47.41 47.29 47.41 6,544,878 +0.15(+0.33%)
Jun 24, 2021 47.22 47.29 47.15 47.26 8,331,985 +0.39(+0.83%)
Jun 23, 2021 47.08 47.13 46.80 46.87 6,820,076 -0.25(-0.54%)
Jun 22, 2021 46.93 47.20 46.82 47.12 6,216,902 +0.05(+0.10%)
Jun 21, 2021 46.68 47.11 46.60 47.08 7,466,039 +0.64(+1.38%)
Jun 18, 2021 46.56 46.68 46.38 46.44 9,846,529 -0.90(-1.90%)
Jun 17, 2021 47.40 47.51 47.13 47.34 6,707,866 -0.35(-0.74%)
Jun 16, 2021 48.08 48.12 47.54 47.69 7,986,240 -0.32(-0.66%)
Jun 15, 2021 48.01 48.04 47.91 48.01 8,590,125 +0.01(+0.02%)
Jun 14, 2021 47.91 48.01 47.86 48.00 5,132,821 +0.07(+0.15%)
Jun 11, 2021 47.91 47.94 47.76 47.92 5,405,313 +0.08(+0.17%)
Jun 10, 2021 47.76 47.92 47.71 47.84 7,827,857 +0.15(+0.32%)
Jun 09, 2021 47.84 47.86 47.67 47.69 6,521,167 -0.19(-0.40%)
Jun 08, 2021 47.94 47.96 47.77 47.88 7,671,880 -0.03(-0.06%)
Jun 07, 2021 47.87 47.92 47.78 47.91 11,410,218 +0.11(+0.23%)
Jun 04, 2021 47.72 47.82 47.64 47.80 6,705,759 +0.45(+0.95%)
Jun 03, 2021 47.36 47.41 47.20 47.35 6,901,180 -0.25(-0.53%)
Jun 02, 2021 47.51 47.67 47.46 47.60 8,177,577 +0.14(+0.28%)
Jun 01, 2021 47.66 47.67 47.41 47.46 9,163,052 +0.25(+0.53%)
May 28, 2021 47.21 47.38 47.18 47.21 8,509,668 +0.14(+0.29%)
May 27, 2021 47.06 47.16 46.96 47.08 7,880,683 +0.09(+0.19%)
May 26, 2021 46.92 47.06 46.89 46.99 4,906,710 +0.00(+0.00%)
May 25, 2021 47.13 47.16 46.91 46.99 7,863,584 +0.00(+0.00%)
May 24, 2021 46.83 47.05 46.78 46.99 5,298,471 +0.29(+0.62%)
May 21, 2021 46.81 46.82 46.53 46.70 7,014,091 -0.01(-0.02%)
May 20, 2021 46.35 46.74 46.34 46.71 11,826,069 +0.64(+1.39%)
May 19, 2021 45.91 46.28 45.69 46.07 10,124,113 -0.41(-0.89%)
May 18, 2021 46.68 46.71 46.47 46.48 6,985,335 +0.16(+0.35%)
May 17, 2021 46.13 46.33 46.08 46.32 8,005,194 -0.07(-0.16%)
May 14, 2021 46.06 46.44 46.05 46.39 5,302,999 +0.73(+1.60%)
May 13, 2021 45.35 45.75 45.35 45.66 8,893,211 +0.32(+0.70%)
May 12, 2021 45.75 45.97 45.25 45.35 10,554,240 -0.81(-1.76%)
May 11, 2021 45.92 46.26 45.84 46.16 9,635,621 -0.56(-1.20%)
May 10, 2021 47.14 47.14 46.69 46.72 13,016,466 -0.24(-0.52%)
May 07, 2021 46.49 46.98 46.47 46.96 8,227,462 +0.54(+1.16%)
May 06, 2021 46.10 46.42 45.94 46.42 9,322,926 +0.38(+0.82%)
May 05, 2021 45.95 46.11 45.79 46.04 8,984,557 +0.54(+1.19%)
May 04, 2021 45.63 45.72 45.20 45.50 10,638,270 -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.