FTSE Developed Markets Vanguard (NY: VEA )

52.14 USD +0.60 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 51.62 52.16 51.59 52.14 7,410,134 +0.60(+1.16%)
May 06, 2021 51.18 51.54 51.00 51.54 8,396,783 +0.42(+0.82%)
May 05, 2021 51.02 51.20 50.84 51.12 8,092,028 +0.60(+1.19%)
May 04, 2021 50.66 50.76 50.19 50.52 9,581,460 -0.62(-1.21%)
May 03, 2021 51.00 51.20 50.90 51.14 7,245,310 +0.53(+1.05%)
Apr 30, 2021 50.97 51.04 50.47 50.61 9,882,100 -0.70(-1.36%)
Apr 29, 2021 51.45 51.48 50.98 51.31 7,707,481 +0.05(+0.10%)
Apr 28, 2021 51.07 51.41 51.06 51.26 10,869,828 +0.14(+0.27%)
Apr 27, 2021 51.07 51.17 50.99 51.12 12,910,071 -0.16(-0.31%)
Apr 26, 2021 51.22 51.35 51.20 51.28 11,905,168 +0.08(+0.16%)
Apr 23, 2021 50.86 51.29 50.84 51.20 16,386,700 +0.58(+1.15%)
Apr 22, 2021 50.92 50.96 50.54 50.62 9,660,572 -0.21(-0.41%)
Apr 21, 2021 50.25 50.86 50.21 50.83 11,195,774 +0.46(+0.91%)
Apr 20, 2021 50.74 50.78 50.28 50.37 11,657,376 -0.85(-1.66%)
Apr 19, 2021 51.41 51.46 51.11 51.22 15,499,936 -0.15(-0.29%)
Apr 16, 2021 51.23 51.40 51.14 51.37 9,082,500 +0.30(+0.59%)
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%)
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.