Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

51.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 51.91 51.96 51.30 51.36 9,881,796 -0.74(-1.42%)
Oct 14, 2024 51.83 52.14 51.79 52.10 5,572,062 +0.11(+0.21%)
Oct 11, 2024 51.72 52.05 51.70 51.99 6,439,417 +0.26(+0.50%)
Oct 10, 2024 51.62 51.76 51.42 51.73 9,757,166 -0.09(-0.17%)
Oct 09, 2024 51.53 51.87 51.51 51.82 7,445,738 +0.02(+0.04%)
Oct 08, 2024 51.79 51.83 51.62 51.80 7,346,718 -0.08(-0.15%)
Oct 07, 2024 52.05 52.08 51.68 51.88 9,049,251 -0.29(-0.56%)
Oct 04, 2024 51.94 52.20 51.88 52.17 7,660,281 +0.31(+0.60%)
Oct 03, 2024 51.89 51.99 51.67 51.86 10,946,013 -0.49(-0.94%)
Oct 02, 2024 52.34 52.49 52.13 52.35 18,025,510 -0.09(-0.17%)
Oct 01, 2024 52.80 52.84 52.16 52.44 9,508,338 -0.37(-0.70%)
Sep 30, 2024 52.99 52.99 52.49 52.81 8,297,800 -0.17(-0.32%)
Sep 27, 2024 53.21 53.38 52.90 52.98 7,370,263 -0.33(-0.62%)
Sep 26, 2024 53.17 53.40 52.99 53.31 7,675,320 +1.16(+2.22%)
Sep 25, 2024 52.54 52.54 52.12 52.15 7,740,300 -0.33(-0.63%)
Sep 24, 2024 52.35 52.51 52.19 52.48 6,856,258 +0.32(+0.61%)
Sep 23, 2024 52.06 52.21 52.01 52.16 8,026,815 +0.21(+0.40%)
Sep 20, 2024 52.15 52.15 51.74 51.95 5,783,914 -0.48(-0.91%)
Sep 19, 2024 52.35 52.53 52.01 52.43 6,011,291 +0.99(+1.92%)
Sep 18, 2024 51.65 52.10 51.34 51.44 8,519,959 -0.18(-0.35%)
Sep 17, 2024 51.85 51.89 51.43 51.62 8,048,213 -0.25(-0.48%)
Sep 16, 2024 51.67 51.88 51.53 51.87 7,269,225 +0.41(+0.79%)
Sep 13, 2024 51.42 51.65 51.36 51.46 4,785,341 +0.14(+0.27%)
Sep 12, 2024 50.85 51.33 50.70 51.32 6,540,413 +0.46(+0.90%)
Sep 11, 2024 50.57 50.88 49.99 50.86 8,071,364 +0.29(+0.57%)
Sep 10, 2024 50.63 50.70 50.14 50.57 6,398,601 -0.20(-0.39%)
Sep 09, 2024 50.67 50.96 50.63 50.77 6,097,973 +0.54(+1.07%)
Sep 06, 2024 51.18 51.21 50.14 50.23 8,909,718 -0.96(-1.87%)
Sep 05, 2024 51.28 51.39 51.00 51.19 9,968,750 +0.01(+0.02%)
Sep 04, 2024 51.01 51.44 51.01 51.18 9,531,252 -0.16(-0.31%)
Sep 03, 2024 51.95 51.98 51.21 51.34 9,804,627 -0.91(-1.74%)
Aug 30, 2024 52.31 52.37 51.94 52.25 5,143,013 +0.17(+0.33%)
Aug 29, 2024 52.16 52.40 52.03 52.08 6,455,122 +0.14(+0.27%)
Aug 28, 2024 52.12 52.20 51.75 51.94 5,698,530 -0.26(-0.50%)
Aug 27, 2024 52.07 52.29 52.01 52.20 5,488,257 +0.20(+0.38%)
Aug 26, 2024 52.11 52.18 51.94 52.00 5,230,767 -0.21(-0.40%)
Aug 23, 2024 51.69 52.26 51.60 52.21 5,873,244 +0.99(+1.93%)
Aug 22, 2024 51.72 51.73 51.18 51.22 5,998,984 -0.36(-0.70%)
Aug 21, 2024 51.43 51.67 51.31 51.58 5,323,345 +0.45(+0.88%)
Aug 20, 2024 51.21 51.31 51.02 51.13 4,857,457 -0.14(-0.27%)
Aug 19, 2024 50.99 51.33 50.94 51.27 5,257,335 +0.59(+1.16%)
Aug 16, 2024 50.45 50.73 50.43 50.68 5,684,685 +0.30(+0.59%)
Aug 15, 2024 50.19 50.50 50.17 50.38 5,488,527 +0.61(+1.22%)
Aug 14, 2024 49.67 49.81 49.59 49.77 5,447,862 +0.19(+0.38%)
Aug 13, 2024 49.10 49.62 49.09 49.58 5,801,110 +0.80(+1.64%)
Aug 12, 2024 48.79 48.92 48.61 48.79 5,188,091 +0.02(+0.04%)
Aug 09, 2024 48.48 48.79 48.35 48.77 6,368,508 +0.17(+0.35%)
Aug 08, 2024 48.24 48.63 48.00 48.60 8,156,979 +0.82(+1.71%)
Aug 07, 2024 48.45 48.61 47.75 47.78 8,261,917 +0.23(+0.48%)
Aug 06, 2024 47.07 47.83 46.99 47.55 13,892,108 +0.08(+0.17%)
Aug 05, 2024 46.74 47.77 46.67 47.47 22,611,414 -1.14(-2.34%)
Aug 02, 2024 48.79 48.88 48.23 48.61 13,293,594 -0.87(-1.75%)
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.