Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

48.38 -0.15 (-0.30%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 48.94 49.09 48.46 48.53 14,173,520 -0.86(-1.74%)
Apr 11, 2024 49.44 49.48 48.87 49.39 12,987,663 +0.18(+0.37%)
Apr 10, 2024 49.22 49.43 49.02 49.21 14,335,753 -0.75(-1.50%)
Apr 09, 2024 50.16 50.22 49.71 49.96 9,101,806 +0.01(+0.02%)
Apr 08, 2024 49.98 50.05 49.84 49.95 14,126,021 +0.24(+0.48%)
Apr 05, 2024 49.49 49.82 49.37 49.71 13,241,021 +0.18(+0.36%)
Apr 04, 2024 50.26 50.28 49.48 49.53 17,525,572 -0.40(-0.80%)
Apr 03, 2024 49.54 50.00 49.53 49.93 17,858,942 +0.27(+0.54%)
Apr 02, 2024 49.63 49.66 49.50 49.66 15,614,591 -0.31(-0.62%)
Apr 01, 2024 50.10 50.21 49.85 49.97 9,987,835 -0.20(-0.40%)
Mar 28, 2024 50.10 50.24 50.20 50.17 8,346,185 -0.10(-0.20%)
Mar 27, 2024 50.04 50.27 50.03 50.27 7,239,454 +0.33(+0.66%)
Mar 26, 2024 50.11 50.13 49.93 49.94 12,501,613 +0.07(+0.14%)
Mar 25, 2024 49.82 50.05 49.81 49.87 7,858,035 -0.07(-0.14%)
Mar 22, 2024 50.08 50.09 49.89 49.94 9,291,272 -0.17(-0.34%)
Mar 21, 2024 50.17 50.27 50.09 50.11 8,951,718 +0.03(+0.06%)
Mar 20, 2024 49.52 50.13 49.48 50.08 15,166,037 +0.54(+1.09%)
Mar 19, 2024 49.41 49.67 49.32 49.54 10,420,450 +0.08(+0.16%)
Mar 18, 2024 49.61 49.62 49.42 49.46 12,116,768 +0.01(+0.02%)
Mar 15, 2024 49.50 49.57 49.30 49.45 13,766,728 -0.04(-0.09%)
Mar 14, 2024 49.87 49.89 49.29 49.49 12,440,177 -0.33(-0.66%)
Mar 13, 2024 49.77 49.94 49.72 49.82 8,781,675 +0.01(+0.02%)
Mar 12, 2024 49.50 49.81 49.32 49.81 8,355,028 +0.38(+0.76%)
Mar 11, 2024 49.36 49.45 49.19 49.43 7,613,747 -0.25(-0.50%)
Mar 08, 2024 50.02 50.07 49.61 49.68 10,553,264 -0.14(-0.28%)
Mar 07, 2024 49.58 49.88 49.56 49.82 15,633,133 +0.57(+1.15%)
Mar 06, 2024 49.22 49.40 49.13 49.25 13,400,435 +0.59(+1.21%)
Mar 05, 2024 48.82 48.98 48.53 48.67 13,663,245 -0.12(-0.24%)
Mar 04, 2024 48.75 48.88 48.70 48.79 9,830,971 -0.13(-0.26%)
Mar 01, 2024 48.61 48.94 48.43 48.92 11,264,316 +0.52(+1.07%)
Feb 29, 2024 48.54 48.60 48.19 48.40 17,731,964 +0.11(+0.23%)
Feb 28, 2024 48.26 48.37 48.22 48.29 7,492,592 -0.26(-0.53%)
Feb 27, 2024 48.50 48.58 48.44 48.55 8,683,709 +0.09(+0.18%)
Feb 26, 2024 48.57 48.57 48.36 48.46 9,560,305 -0.11(-0.23%)
Feb 23, 2024 48.55 48.63 48.45 48.57 7,781,149 +0.08(+0.16%)
Feb 22, 2024 48.38 48.54 48.30 48.49 17,103,766 +0.51(+1.06%)
Feb 21, 2024 47.85 47.99 47.76 47.98 10,201,739 +0.03(+0.06%)
Feb 20, 2024 48.05 48.09 47.84 47.95 9,371,769 +0.17(+0.35%)
Feb 16, 2024 47.74 48.00 47.63 47.78 9,974,004 +0.04(+0.08%)
Feb 15, 2024 47.42 47.75 47.41 47.74 10,480,227 +0.53(+1.12%)
Feb 14, 2024 46.98 47.22 46.94 47.22 10,516,148 +0.58(+1.24%)
Feb 13, 2024 46.92 46.95 46.45 46.64 20,096,424 -0.85(-1.78%)
Feb 12, 2024 47.36 47.64 47.34 47.49 8,647,482 +0.12(+0.25%)
Feb 09, 2024 47.21 47.39 47.10 47.37 11,320,180 +0.17(+0.36%)
Feb 08, 2024 47.19 47.22 47.02 47.20 10,071,992 -0.08(-0.17%)
Feb 07, 2024 47.27 47.35 47.17 47.28 8,870,084 +0.03(+0.06%)
Feb 06, 2024 46.96 47.26 46.93 47.25 12,173,730 +0.29(+0.61%)
Feb 05, 2024 46.98 47.06 46.72 46.96 13,483,562 -0.31(-0.65%)
Feb 02, 2024 47.28 47.32 47.04 47.27 11,636,712 -0.34(-0.71%)
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.