Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

44.35 -0.75 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 44.66 44.75 44.34 44.35 11,630,838 -0.75(-1.66%)
Sep 20, 2023 45.44 45.66 45.08 45.10 11,025,074 -0.15(-0.33%)
Sep 19, 2023 45.33 45.41 45.13 45.25 9,230,419 +0.01(+0.02%)
Sep 18, 2023 45.25 45.30 45.08 45.24 7,494,890 -0.17(-0.37%)
Sep 15, 2023 45.59 45.72 45.37 45.41 10,038,260 -0.10(-0.22%)
Sep 14, 2023 45.27 45.54 45.24 45.51 7,746,767 +0.61(+1.35%)
Sep 13, 2023 44.94 45.06 44.81 44.90 6,717,171 -0.09(-0.20%)
Sep 12, 2023 44.94 45.16 44.90 44.99 8,462,121 -0.20(-0.44%)
Sep 11, 2023 45.10 45.22 44.96 45.19 6,124,783 +0.51(+1.13%)
Sep 08, 2023 44.71 44.86 44.65 44.69 9,070,488 -0.06(-0.13%)
Sep 07, 2023 44.79 44.88 44.64 44.74 10,366,657 -0.18(-0.40%)
Sep 06, 2023 45.05 45.16 44.78 44.92 9,033,498 -0.18(-0.40%)
Sep 05, 2023 45.38 45.39 45.10 45.10 9,633,146 -0.41(-0.89%)
Sep 01, 2023 45.86 45.90 45.38 45.51 8,392,545 +0.07(+0.15%)
Aug 31, 2023 45.64 45.65 45.30 45.44 9,204,740 -0.15(-0.33%)
Aug 30, 2023 45.64 45.78 45.50 45.59 11,032,179 -0.01(-0.02%)
Aug 29, 2023 44.91 45.61 44.86 45.60 8,947,399 +0.58(+1.28%)
Aug 28, 2023 44.85 45.05 44.81 45.02 7,817,765 +0.47(+1.05%)
Aug 25, 2023 44.57 44.72 44.16 44.56 10,821,533 +0.28(+0.63%)
Aug 24, 2023 44.68 44.80 44.26 44.28 10,095,096 -0.57(-1.26%)
Aug 23, 2023 44.59 44.93 44.54 44.84 10,231,026 +0.48(+1.07%)
Aug 22, 2023 44.66 44.67 44.33 44.37 10,322,393 -0.10(-0.22%)
Aug 21, 2023 44.43 44.52 44.21 44.47 10,988,805 +0.14(+0.31%)
Aug 18, 2023 44.00 44.40 43.97 44.33 11,655,402 +0.00(+0.00%)
Aug 17, 2023 44.80 44.84 44.27 44.33 11,071,455 -0.30(-0.67%)
Aug 16, 2023 44.83 45.03 44.63 44.63 8,523,706 -0.36(-0.79%)
Aug 15, 2023 45.34 45.35 44.92 44.98 7,803,534 -0.64(-1.39%)
Aug 14, 2023 45.38 45.64 45.24 45.62 7,118,241 -0.19(-0.41%)
Aug 11, 2023 45.78 45.97 45.70 45.81 7,666,703 -0.26(-0.56%)
Aug 10, 2023 46.36 46.63 46.02 46.07 8,824,648 +0.14(+0.30%)
Aug 09, 2023 46.00 46.11 45.83 45.93 8,725,540 +0.04(+0.09%)
Aug 08, 2023 45.69 45.94 45.54 45.89 9,467,690 -0.35(-0.75%)
Aug 07, 2023 46.16 46.24 45.96 46.23 8,323,737 +0.37(+0.80%)
Aug 04, 2023 45.95 46.34 45.82 45.87 10,012,470 +0.13(+0.28%)
Aug 03, 2023 45.55 45.88 45.52 45.74 15,063,410 -0.14(-0.30%)
Aug 02, 2023 46.20 46.25 45.83 45.88 15,500,787 -0.90(-1.93%)
Aug 01, 2023 46.91 47.02 46.68 46.78 8,402,412 -0.53(-1.11%)
Jul 31, 2023 47.34 47.49 47.29 47.31 7,706,613 +0.00(+0.00%)
Jul 28, 2023 47.28 47.46 47.18 47.31 7,830,051 +0.39(+0.83%)
Jul 27, 2023 47.45 47.45 46.88 46.92 8,137,185 -0.20(-0.42%)
Jul 26, 2023 46.78 47.27 46.78 47.12 11,788,763 +0.06(+0.13%)
Jul 25, 2023 46.88 47.12 46.88 47.06 5,776,701 +0.14(+0.30%)
Jul 24, 2023 46.88 47.05 46.83 46.92 6,244,231 -0.05(-0.11%)
Jul 21, 2023 47.00 47.03 46.84 46.97 10,566,443 +0.06(+0.13%)
Jul 20, 2023 47.08 47.18 46.84 46.91 12,332,443 -0.28(-0.59%)
Jul 19, 2023 47.23 47.31 47.06 47.19 7,589,726 -0.01(-0.02%)
Jul 18, 2023 46.93 47.23 46.89 47.20 6,529,480 +0.34(+0.72%)
Jul 17, 2023 46.70 46.92 46.62 46.86 6,855,642 -0.02(-0.04%)
Jul 14, 2023 47.14 47.16 46.85 46.88 7,399,954 -0.29(-0.61%)
Jul 13, 2023 46.98 47.22 46.96 47.17 7,327,237 +0.72(+1.54%)
Jul 12, 2023 46.18 46.48 46.12 46.45 10,493,376 +0.87(+1.92%)
Jul 11, 2023 45.35 45.59 45.25 45.58 7,183,370 +0.44(+0.97%)
Jul 10, 2023 44.93 45.16 44.91 45.14 7,896,238 +0.12(+0.26%)
Jul 07, 2023 44.72 45.23 44.70 45.02 8,934,588 +0.38(+0.85%)
Jul 06, 2023 44.81 44.82 44.41 44.65 9,042,333 -0.80(-1.77%)
Jul 05, 2023 45.61 45.64 45.38 45.45 12,651,653 -0.50(-1.08%)
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.