FTSE Developed Markets Vanguard (NY: VEA )

51.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 47.72 47.75 47.56 47.63 9,831,090 +0.00(+0.00%)
Aug 30, 2021 47.62 47.69 47.55 47.63 6,349,546 -0.01(-0.02%)
Aug 27, 2021 47.17 47.67 47.16 47.64 5,557,377 +0.49(+1.04%)
Aug 26, 2021 47.28 47.33 47.08 47.15 5,417,622 -0.30(-0.63%)
Aug 25, 2021 47.38 47.48 47.28 47.45 8,011,343 +0.04(+0.08%)
Aug 24, 2021 47.28 47.47 47.23 47.41 5,151,147 +0.23(+0.48%)
Aug 23, 2021 46.97 47.25 46.97 47.19 6,515,724 +0.49(+1.05%)
Aug 20, 2021 46.35 46.72 46.31 46.70 6,394,755 +0.15(+0.33%)
Aug 19, 2021 46.43 46.67 46.36 46.54 12,601,619 -0.52(-1.10%)
Aug 18, 2021 47.20 47.40 47.04 47.06 5,825,932 -0.12(-0.25%)
Aug 17, 2021 47.23 47.30 46.98 47.18 8,185,350 -0.53(-1.10%)
Aug 16, 2021 47.60 47.71 47.44 47.70 8,922,877 -0.27(-0.57%)
Aug 13, 2021 47.85 47.98 47.79 47.98 4,220,569 +0.25(+0.51%)
Aug 12, 2021 47.73 47.76 47.59 47.73 6,145,278 -0.11(-0.23%)
Aug 11, 2021 47.80 47.87 47.70 47.84 5,578,456 +0.30(+0.63%)
Aug 10, 2021 47.43 47.54 47.41 47.54 6,122,804 +0.10(+0.21%)
Aug 09, 2021 47.49 47.51 47.39 47.44 5,171,942 -0.05(-0.11%)
Aug 06, 2021 47.58 47.61 47.43 47.49 5,216,547 -0.19(-0.40%)
Aug 05, 2021 47.68 47.75 47.63 47.69 4,655,041 +0.25(+0.52%)
Aug 04, 2021 47.62 47.70 47.44 47.44 4,388,782 -0.14(-0.29%)
Aug 03, 2021 47.44 47.59 47.24 47.58 9,172,183 +0.34(+0.71%)
Aug 02, 2021 47.40 47.48 47.18 47.24 8,936,309 +0.23(+0.48%)
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%)
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.