FTSE Developed Markets Vanguard (NY: VEA )

51.07 USD +0.39 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 50.98 51.08 50.93 51.07 5,908,861 +0.39(+0.77%)
Apr 14, 2021 50.65 50.86 50.62 50.68 6,699,780 +0.05(+0.10%)
Apr 13, 2021 50.43 50.63 50.38 50.63 5,454,233 +0.34(+0.68%)
Apr 12, 2021 50.42 50.44 50.22 50.29 5,709,917 -0.27(-0.53%)
Apr 09, 2021 50.38 50.56 50.36 50.56 6,944,600 +0.12(+0.24%)
Apr 08, 2021 50.37 50.49 50.26 50.44 7,075,107 +0.29(+0.58%)
Apr 07, 2021 50.08 50.21 50.01 50.15 5,939,793 +0.09(+0.18%)
Apr 06, 2021 49.99 50.14 49.93 50.06 10,604,773 -0.44(-0.87%)
Apr 05, 2021 50.16 50.53 50.07 50.50 9,219,811 +0.75(+1.51%)
Apr 01, 2021 49.43 49.85 49.37 49.75 9,224,200 +0.64(+1.30%)
Mar 31, 2021 49.13 49.35 49.10 49.11 8,259,471 -0.14(-0.28%)
Mar 30, 2021 49.10 49.31 49.01 49.25 14,968,120 -0.06(-0.12%)
Mar 29, 2021 49.21 49.39 49.05 49.31 7,404,798 -0.24(-0.48%)
Mar 26, 2021 49.09 49.57 49.05 49.55 6,866,400 +0.67(+1.37%)
Mar 25, 2021 48.53 48.92 48.36 48.88 9,722,060 +0.31(+0.64%)
Mar 24, 2021 48.71 48.93 48.56 48.57 7,748,549 -0.21(-0.43%)
Mar 23, 2021 49.15 49.21 48.72 48.78 10,888,033 -0.75(-1.51%)
Mar 22, 2021 49.49 49.67 49.40 49.53 8,220,542 -0.21(-0.42%)
Mar 19, 2021 49.61 49.84 49.33 49.74 7,464,000 +0.17(+0.34%)
Mar 18, 2021 49.82 50.13 49.56 49.57 7,021,844 -0.48(-0.96%)
Mar 17, 2021 49.58 50.14 49.51 50.05 8,627,503 +0.26(+0.52%)
Mar 16, 2021 49.84 49.86 49.69 49.79 10,017,443 +0.08(+0.16%)
Mar 15, 2021 49.56 49.72 49.27 49.71 7,494,992 +0.12(+0.24%)
Mar 12, 2021 49.21 49.60 49.16 49.59 9,072,600 +0.12(+0.24%)
Mar 11, 2021 49.32 49.55 49.22 49.47 7,169,574 +0.36(+0.73%)
Mar 10, 2021 49.12 49.17 48.85 49.11 9,633,204 +0.21(+0.43%)
Mar 09, 2021 48.84 49.06 48.74 48.90 10,888,746 +0.62(+1.28%)
Mar 08, 2021 48.27 48.62 48.14 48.28 12,981,241 -0.24(-0.49%)
Mar 05, 2021 48.48 48.57 47.75 48.52 12,050,700 +0.39(+0.81%)
Mar 04, 2021 48.65 48.86 47.82 48.13 13,276,958 -0.49(-1.01%)
Mar 03, 2021 48.80 48.99 48.56 48.62 12,733,012 -0.30(-0.61%)
Mar 02, 2021 48.90 49.05 48.72 48.92 11,181,286 -0.02(-0.04%)
Mar 01, 2021 48.63 49.01 48.61 48.94 10,026,622 +0.93(+1.94%)
Feb 26, 2021 48.57 48.58 47.97 48.01 16,625,600 -0.70(-1.44%)
Feb 25, 2021 49.69 49.78 48.62 48.71 11,129,254 -0.84(-1.70%)
Feb 24, 2021 49.03 49.61 48.94 49.55 11,151,773 +0.18(+0.36%)
Feb 23, 2021 49.23 49.51 48.77 49.37 17,006,541 +0.02(+0.04%)
Feb 22, 2021 49.28 49.64 49.26 49.35 6,601,587 -0.15(-0.30%)
Feb 19, 2021 49.49 49.70 49.42 49.50 7,278,700 +0.23(+0.47%)
Feb 18, 2021 49.18 49.30 48.90 49.27 8,100,949 -0.32(-0.65%)
Feb 17, 2021 49.51 49.65 49.31 49.59 7,865,563 -0.31(-0.62%)
Feb 16, 2021 49.99 50.10 49.79 49.90 7,636,774 +0.30(+0.60%)
Feb 12, 2021 49.21 49.61 49.19 49.60 6,961,100 +0.23(+0.47%)
Feb 11, 2021 49.33 49.38 49.11 49.37 7,432,370 +0.32(+0.65%)
Feb 10, 2021 49.32 49.38 48.83 49.05 8,471,324 -0.11(-0.22%)
Feb 09, 2021 48.94 49.21 48.88 49.16 5,570,782 +0.28(+0.57%)
Feb 08, 2021 48.86 49.00 48.76 48.88 10,370,363 +0.31(+0.64%)
Feb 05, 2021 48.46 48.61 48.31 48.57 7,702,400 +0.36(+0.75%)
Feb 04, 2021 48.02 48.22 47.95 48.21 5,971,407 +0.02(+0.04%)
Feb 03, 2021 48.13 48.24 47.96 48.19 6,294,277 +0.13(+0.27%)
Feb 02, 2021 47.84 48.10 47.72 48.06 7,982,756 +0.53(+1.12%)
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.