Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.09 -0.33 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 49.08 49.16 48.95 49.09 7,805,549 -0.33(-0.67%)
Jun 20, 2024 49.34 49.51 49.25 49.42 8,781,764 +0.00(+0.00%)
Jun 18, 2024 49.22 49.45 49.22 49.42 11,949,082 +0.20(+0.40%)
Jun 17, 2024 48.92 49.24 48.75 49.22 8,569,752 +0.18(+0.36%)
Jun 14, 2024 48.93 49.06 48.72 49.04 8,747,146 -0.45(-0.90%)
Jun 13, 2024 49.82 49.82 49.29 49.49 5,794,571 -0.70(-1.40%)
Jun 12, 2024 50.45 50.57 50.10 50.19 8,483,343 +0.60(+1.22%)
Jun 11, 2024 49.62 49.70 49.34 49.59 13,543,769 -0.56(-1.13%)
Jun 10, 2024 49.86 50.21 49.75 50.15 6,484,935 +0.07(+0.14%)
Jun 07, 2024 50.29 50.41 50.07 50.08 6,785,064 -0.62(-1.23%)
Jun 06, 2024 50.58 50.74 50.53 50.71 5,835,261 +0.13(+0.25%)
Jun 05, 2024 50.47 50.59 50.18 50.58 7,705,633 +0.35(+0.69%)
Jun 04, 2024 50.22 50.31 50.01 50.23 8,352,441 -0.15(-0.29%)
Jun 03, 2024 50.46 50.55 50.16 50.38 9,149,294 +0.13(+0.26%)
May 31, 2024 50.09 50.27 49.83 50.25 10,646,392 +0.44(+0.88%)
May 30, 2024 49.70 49.92 49.65 49.82 9,101,491 +0.45(+0.90%)
May 29, 2024 49.54 49.63 49.35 49.37 8,012,699 -0.86(-1.72%)
May 28, 2024 50.50 50.52 50.08 50.23 7,967,732 +0.01(+0.02%)
May 24, 2024 50.00 50.31 50.00 50.22 7,172,581 +0.41(+0.82%)
May 23, 2024 50.49 50.53 49.70 49.82 12,864,632 -0.28(-0.55%)
May 22, 2024 50.26 50.29 49.96 50.09 7,317,587 -0.48(-0.94%)
May 21, 2024 50.49 50.62 50.45 50.57 6,964,452 -0.08(-0.16%)
May 20, 2024 50.67 50.81 50.63 50.65 5,784,296 +0.02(+0.04%)
May 17, 2024 50.46 50.65 50.37 50.63 7,344,745 +0.18(+0.35%)
May 16, 2024 50.66 50.67 50.44 50.45 7,479,868 -0.29(-0.57%)
May 15, 2024 50.49 50.74 50.34 50.74 8,110,050 +0.51(+1.01%)
May 14, 2024 50.05 50.23 50.01 50.23 9,784,572 +0.35(+0.69%)
May 13, 2024 49.93 50.02 49.81 49.88 6,663,601 -0.01(-0.02%)
May 10, 2024 50.03 50.05 49.84 49.89 9,625,089 +0.02(+0.04%)
May 09, 2024 49.49 49.88 49.49 49.88 7,175,408 +0.37(+0.74%)
May 08, 2024 49.30 49.52 49.26 49.51 6,608,627 -0.05(-0.10%)
May 07, 2024 49.58 49.68 49.47 49.56 7,948,145 +0.07(+0.14%)
May 06, 2024 49.38 49.50 49.32 49.49 8,734,586 +0.39(+0.79%)
May 03, 2024 49.20 49.28 48.81 49.10 11,993,784 +0.45(+0.92%)
May 02, 2024 48.50 48.75 48.21 48.66 18,265,676 +0.70(+1.47%)
May 01, 2024 47.96 48.54 47.82 47.95 12,451,417 -0.06(-0.12%)
Apr 30, 2024 48.48 48.60 47.99 48.01 10,177,840 -0.68(-1.40%)
Apr 29, 2024 48.74 48.79 48.54 48.70 8,295,181 +0.27(+0.55%)
Apr 26, 2024 48.28 48.50 48.26 48.43 9,251,650 +0.36(+0.74%)
Apr 25, 2024 47.62 48.16 47.50 48.07 8,512,225 -0.21(-0.43%)
Apr 24, 2024 48.44 48.46 48.09 48.28 7,315,343 -0.14(-0.29%)
Apr 23, 2024 48.07 48.47 48.01 48.42 8,070,845 +0.49(+1.01%)
Apr 22, 2024 47.70 48.10 47.60 47.93 9,458,326 +0.52(+1.09%)
Apr 19, 2024 47.44 47.60 47.27 47.42 14,029,945 +0.03(+0.06%)
Apr 18, 2024 47.51 47.71 47.29 47.39 14,029,862 -0.05(-0.10%)
Apr 17, 2024 47.64 47.70 47.21 47.44 12,280,560 +0.03(+0.06%)
Apr 16, 2024 47.51 47.64 47.24 47.41 16,637,752 -0.51(-1.05%)
Apr 15, 2024 48.63 48.67 47.83 47.91 20,307,524 -0.17(-0.35%)
Apr 12, 2024 48.49 48.64 48.01 48.08 14,305,649 -0.85(-1.74%)
Apr 11, 2024 48.98 49.02 48.42 48.93 13,108,737 +0.18(+0.37%)
Apr 10, 2024 48.77 48.97 48.56 48.76 14,469,395 -0.74(-1.50%)
Apr 09, 2024 49.70 49.76 49.25 49.50 9,186,655 +0.01(+0.02%)
Apr 08, 2024 49.52 49.58 49.38 49.49 14,257,707 +0.24(+0.48%)
Apr 05, 2024 49.03 49.36 48.91 49.25 13,364,457 +0.18(+0.36%)
Apr 04, 2024 49.80 49.82 49.02 49.07 17,688,950 -0.40(-0.80%)
Apr 03, 2024 49.08 49.54 49.07 49.47 18,025,428 +0.27(+0.54%)
Apr 02, 2024 49.17 49.20 49.04 49.20 15,760,154 -0.31(-0.62%)
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.