FTSE Developed Markets Vanguard (NY: VEA )

51.58 -0.18 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.45 42.56 41.83 42.02 20,569,632 -0.94(-2.19%)
Jan 28, 2021 42.76 43.19 42.72 42.96 11,534,308 +0.33(+0.78%)
Jan 27, 2021 42.89 43.06 42.48 42.63 19,172,390 -1.02(-2.34%)
Jan 26, 2021 43.70 43.73 43.50 43.65 8,230,192 +0.02(+0.04%)
Jan 25, 2021 43.40 43.65 43.13 43.63 11,883,496 -0.03(-0.06%)
Jan 22, 2021 43.53 43.72 43.50 43.66 10,781,985 -0.30(-0.69%)
Jan 21, 2021 43.94 43.98 43.69 43.96 8,661,567 +0.10(+0.22%)
Jan 20, 2021 43.64 43.89 43.57 43.86 7,766,815 +0.33(+0.76%)
Jan 19, 2021 43.56 43.60 43.36 43.53 10,132,140 +0.30(+0.71%)
Jan 15, 2021 43.38 43.44 42.99 43.23 11,512,846 -0.71(-1.61%)
Jan 14, 2021 43.75 44.07 43.75 43.94 12,888,672 +0.33(+0.76%)
Jan 13, 2021 43.61 43.71 43.53 43.60 13,953,819 -0.08(-0.18%)
Jan 12, 2021 43.44 43.73 43.34 43.69 8,963,517 +0.21(+0.47%)
Jan 11, 2021 43.29 43.62 43.27 43.48 10,477,011 -0.57(-1.30%)
Jan 08, 2021 44.01 44.09 43.61 44.05 9,149,595 +0.41(+0.94%)
Jan 07, 2021 43.49 43.69 43.45 43.64 9,029,569 +0.13(+0.29%)
Jan 06, 2021 43.12 43.73 43.08 43.52 15,702,254 +0.47(+1.08%)
Jan 05, 2021 42.73 43.16 42.72 43.05 18,431,384 +0.48(+1.14%)
Jan 04, 2021 43.14 43.17 42.36 42.56 18,870,096 +0.24(+0.57%)
Dec 31, 2020 42.32 42.32 42.32 5,355,555 -0.29(-0.67%)
Dec 30, 2020 42.74 42.87 42.59 42.61 5,355,555 +0.09(+0.21%)
Dec 29, 2020 42.73 42.74 42.43 42.52 8,497,138 +0.33(+0.79%)
Dec 28, 2020 42.36 42.37 42.16 42.19 8,050,213 +0.26(+0.62%)
Dec 24, 2020 41.92 41.95 41.81 41.93 4,610,715 +0.11(+0.26%)
Dec 23, 2020 41.72 41.87 41.69 41.82 9,959,143 +0.47(+1.13%)
Dec 22, 2020 41.38 41.42 41.24 41.35 8,606,559 -0.13(-0.32%)
Dec 21, 2020 40.99 41.58 40.88 41.49 11,575,291 -0.47(-1.12%)
Dec 18, 2020 42.18 42.18 41.91 41.96 7,726,329 -0.25(-0.59%)
Dec 17, 2020 42.27 42.32 42.16 42.21 7,193,366 +0.28(+0.66%)
Dec 16, 2020 41.85 41.99 41.72 41.93 7,234,964 +0.14(+0.34%)
Dec 15, 2020 41.55 41.82 41.47 41.79 7,391,989 +0.45(+1.10%)
Dec 14, 2020 41.66 41.69 41.32 41.34 7,603,731 +0.01(+0.02%)
Dec 11, 2020 41.25 41.35 41.10 41.33 9,160,049 -0.14(-0.34%)
Dec 10, 2020 41.18 41.56 41.17 41.47 7,540,810 +0.09(+0.21%)
Dec 09, 2020 41.60 41.63 41.12 41.38 9,337,038 +0.05(+0.13%)
Dec 08, 2020 41.12 41.36 41.12 41.33 6,668,591 +0.10(+0.24%)
Dec 07, 2020 41.28 41.39 41.15 41.23 7,630,273 -0.30(-0.73%)
Dec 04, 2020 41.41 41.53 41.40 41.53 7,330,537 +0.40(+0.97%)
Dec 03, 2020 41.15 41.30 41.05 41.13 6,951,044 +0.14(+0.35%)
Dec 02, 2020 40.79 41.02 40.75 40.99 15,056,055 +0.06(+0.15%)
Dec 01, 2020 40.73 40.96 40.70 40.93 14,668,073 +0.86(+2.15%)
Nov 30, 2020 40.71 40.74 40.05 40.07 13,456,021 -0.81(-1.98%)
Nov 27, 2020 40.72 40.89 40.69 40.88 3,515,876 +0.28(+0.70%)
Nov 25, 2020 40.42 40.66 40.32 40.59 10,619,989 -0.08(-0.20%)
Nov 24, 2020 40.38 40.70 40.35 40.67 8,237,959 +0.64(+1.60%)
Nov 23, 2020 40.20 40.27 39.90 40.03 10,711,020 +0.03(+0.07%)
Nov 20, 2020 39.89 40.07 39.85 40.00 5,628,530 +0.13(+0.33%)
Nov 19, 2020 39.60 39.90 39.52 39.87 7,139,331 +0.24(+0.61%)
Nov 18, 2020 39.90 40.04 39.63 39.63 7,544,301 -0.21(-0.54%)
Nov 17, 2020 39.73 39.93 39.61 39.84 7,571,259 -0.02(-0.04%)
Nov 16, 2020 39.81 39.88 39.65 39.86 8,519,881 +0.51(+1.29%)
Nov 13, 2020 39.06 39.41 39.05 39.36 6,742,419 +0.55(+1.42%)
Nov 12, 2020 39.07 39.17 38.71 38.81 8,132,634 -0.57(-1.44%)
Nov 11, 2020 39.33 39.40 39.21 39.37 6,411,953 +0.33(+0.84%)
Nov 10, 2020 39.06 39.26 38.93 39.05 10,299,837 +0.28(+0.73%)
Nov 09, 2020 39.44 39.44 38.72 38.76 13,193,799 +1.03(+2.73%)
Nov 06, 2020 37.79 37.87 37.65 37.73 7,113,566 +0.08(+0.21%)
Nov 05, 2020 37.59 37.72 37.44 37.65 9,956,544 +0.89(+2.42%)
Nov 04, 2020 36.52 37.07 36.38 36.76 10,105,624 +0.37(+1.03%)
Nov 03, 2020 36.17 36.52 36.13 36.39 9,621,428 +0.91(+2.55%)
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.