Indicators

FTSE Developed Markets Vanguard (NY: VEA )

48.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.66	47.83	47.62	47.66	8,430,532	+0.14(+0.29%)
May 27, 2021	47.50	47.60	47.41	47.52	7,807,396	+0.09(+0.19%)
May 26, 2021	47.36	47.50	47.33	47.43	4,861,080	+0.00(+0.00%)
May 25, 2021	47.57	47.60	47.35	47.43	7,790,457	+0.00(+0.00%)
May 24, 2021	47.27	47.49	47.22	47.43	5,249,198	+0.29(+0.62%)
May 21, 2021	47.25	47.26	46.96	47.14	6,948,864	-0.01(-0.02%)
May 20, 2021	46.78	47.18	46.77	47.15	11,716,092	+0.65(+1.39%)
May 19, 2021	46.34	46.71	46.12	46.50	10,029,964	-0.42(-0.89%)
May 18, 2021	47.12	47.15	46.91	46.92	6,920,374	+0.16(+0.35%)
May 17, 2021	46.56	46.76	46.51	46.76	7,930,749	-0.07(-0.16%)
May 14, 2021	46.49	46.87	46.48	46.83	5,253,683	+0.74(+1.60%)
May 13, 2021	45.77	46.18	45.77	46.09	8,810,508	+0.32(+0.70%)
May 12, 2021	46.18	46.40	45.67	45.77	10,456,091	-0.82(-1.76%)
May 11, 2021	46.35	46.70	46.27	46.59	9,546,015	-0.56(-1.20%)
May 10, 2021	47.58	47.58	47.13	47.16	12,895,419	-0.25(-0.52%)
May 07, 2021	46.93	47.42	46.90	47.40	8,150,951	+0.55(+1.16%)
May 06, 2021	46.53	46.86	46.37	46.86	9,236,227	+0.38(+0.82%)
May 05, 2021	46.38	46.55	46.22	46.47	8,901,005	+0.55(+1.19%)
May 04, 2021	46.06	46.15	45.63	45.93	10,539,339	-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.