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 (%)
Nov 30, 2021 45.61 45.74 45.53 45.30 34,075,152 -0.45(-0.98%)
Nov 29, 2021 45.92 45.93 45.53 45.74 15,554,882 +0.22(+0.48%)
Nov 26, 2021 45.87 45.91 45.36 45.53 13,102,535 -1.28(-2.73%)
Nov 24, 2021 46.47 46.80 46.40 46.80 8,674,622 -0.25(-0.52%)
Nov 23, 2021 47.00 47.19 46.82 47.05 11,326,527 -0.08(-0.17%)
Nov 22, 2021 47.38 47.49 47.12 47.13 10,503,550 -0.26(-0.54%)
Nov 19, 2021 47.49 47.56 47.34 47.39 10,955,418 -0.36(-0.76%)
Nov 18, 2021 47.69 47.75 47.49 47.75 8,328,266 +0.04(+0.08%)
Nov 17, 2021 47.72 47.77 47.63 47.71 9,532,536 -0.12(-0.25%)
Nov 16, 2021 47.91 47.97 47.81 47.83 7,642,594 -0.11(-0.23%)
Nov 15, 2021 48.12 48.15 47.91 47.94 9,900,664 -0.08(-0.17%)
Nov 12, 2021 47.88 48.04 47.80 48.02 6,828,932 +0.33(+0.69%)
Nov 11, 2021 47.77 47.80 47.66 47.70 6,186,669 +0.16(+0.35%)
Nov 10, 2021 47.91 47.48 47.53 8,798,228 -0.61(-1.27%)
Nov 09, 2021 48.28 48.31 47.99 48.14 8,736,701 -0.12(-0.25%)
Nov 08, 2021 48.26 48.34 48.21 48.26 6,049,310 +0.03(+0.06%)
Nov 05, 2021 48.14 48.24 48.05 48.23 8,493,998 +0.10(+0.21%)
Nov 04, 2021 48.10 48.14 47.95 48.13 9,998,086 -0.04(-0.08%)
Nov 03, 2021 47.77 48.21 47.68 48.17 8,271,878 +0.33(+0.69%)
Nov 02, 2021 47.83 47.91 47.78 47.84 9,165,033 -0.11(-0.23%)
Nov 01, 2021 47.76 47.98 47.70 47.95 9,423,375 +0.45(+0.94%)
Oct 29, 2021 47.45 47.55 47.35 47.50 10,593,207 -0.36(-0.74%)
Oct 28, 2021 47.60 47.89 47.58 47.86 6,332,192 +0.48(+1.02%)
Oct 27, 2021 47.60 47.67 47.38 47.38 6,751,633 -0.26(-0.54%)
Oct 26, 2021 47.82 47.63 5,998,347 +0.09(+0.19%)
Oct 25, 2021 47.52 47.62 47.39 47.54 6,705,675 -0.04(-0.08%)
Oct 22, 2021 47.54 47.71 47.39 47.58 7,206,331 +0.22(+0.46%)
Oct 21, 2021 47.30 47.45 47.28 47.36 5,696,428 -0.24(-0.50%)
Oct 20, 2021 47.47 47.64 47.41 47.60 6,285,386 +0.16(+0.35%)
Oct 19, 2021 47.34 47.49 47.31 47.43 5,654,558 +0.33(+0.70%)
Oct 18, 2021 46.96 47.14 46.88 47.10 7,736,394 -0.17(-0.37%)
Oct 15, 2021 47.17 47.29 47.11 47.28 5,466,530 +0.37(+0.80%)
Oct 14, 2021 46.84 46.94 46.76 46.90 6,243,770 +0.50(+1.08%)
Oct 13, 2021 46.18 46.44 46.05 46.40 7,549,499 +0.51(+1.11%)
Oct 12, 2021 45.93 46.06 45.82 45.89 7,175,851 -0.02(-0.04%)
Oct 11, 2021 46.12 46.29 45.90 45.91 6,111,998 -0.14(-0.30%)
Oct 08, 2021 46.14 46.18 45.95 46.05 6,364,820 +0.01(+0.02%)
Oct 07, 2021 45.88 46.21 45.88 46.04 7,690,528 +0.38(+0.84%)
Oct 06, 2021 45.23 45.66 45.07 45.65 13,927,035 -0.34(-0.73%)
Oct 05, 2021 45.77 46.14 45.71 45.99 7,413,474 +0.26(+0.58%)
Oct 04, 2021 46.03 46.08 45.52 45.73 13,750,685 -0.43(-0.93%)
Oct 01, 2021 46.03 46.26 45.73 46.16 12,965,781 +0.14(+0.30%)
Sep 30, 2021 46.24 46.34 45.90 46.02 11,235,257 -0.14(-0.30%)
Sep 29, 2021 46.36 46.42 46.10 46.16 12,228,314 -0.15(-0.31%)
Sep 28, 2021 46.63 46.66 46.16 46.30 12,498,961 -1.05(-2.21%)
Sep 27, 2021 47.24 47.41 47.19 47.35 6,347,772 +0.00(+0.00%)
Sep 24, 2021 47.30 47.44 47.25 47.35 5,257,168 -0.44(-0.92%)
Sep 23, 2021 47.66 47.88 47.62 47.79 7,448,996 +0.57(+1.22%)
Sep 22, 2021 47.19 47.58 47.17 47.21 9,183,623 +0.26(+0.54%)
Sep 21, 2021 47.08 47.19 46.87 46.96 10,407,893 +0.40(+0.86%)
Sep 20, 2021 46.42 46.66 46.16 46.56 18,638,220 -0.90(-1.90%)
Sep 17, 2021 47.81 47.88 47.31 47.46 8,096,196 -0.60(-1.25%)
Sep 16, 2021 47.93 48.08 47.81 48.06 7,820,055 -0.14(-0.28%)
Sep 15, 2021 47.99 48.20 47.91 48.19 8,601,429 +0.19(+0.40%)
Sep 14, 2021 48.36 48.38 47.97 48.00 7,059,731 -0.21(-0.43%)
Sep 13, 2021 48.32 48.32 48.05 48.21 6,500,734 +0.36(+0.76%)
Sep 10, 2021 48.30 48.34 47.84 47.85 6,829,217 -0.14(-0.28%)
Sep 09, 2021 48.00 48.18 47.91 47.99 5,601,252 -0.05(-0.11%)
Sep 08, 2021 48.21 48.28 47.94 48.04 7,064,350 -0.35(-0.73%)
Sep 07, 2021 48.49 48.53 48.39 48.39 9,654,021 -0.12(-0.24%)
Sep 03, 2021 48.34 48.57 48.29 48.51 12,196,707 +0.24(+0.49%)
Sep 02, 2021 48.21 48.34 48.18 48.28 10,026,589 +0.23(+0.47%)
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.