FTSE Developed Markets Vanguard (NY: VEA )

52.06 USD +0.44 (+0.85%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 51.85 51.91 51.55 51.62 6,192,288 -0.28(-0.54%)
Jun 22, 2021 51.69 51.99 51.57 51.90 5,644,636 +0.05(+0.10%)
Jun 21, 2021 51.41 51.89 51.32 51.85 6,778,790 +0.29(+0.56%)
Jun 18, 2021 51.69 51.83 51.49 51.56 8,868,371 -1.00(-1.90%)
Jun 17, 2021 52.63 52.75 52.33 52.56 6,041,504 -0.39(-0.74%)
Jun 16, 2021 53.38 53.43 52.78 52.95 7,192,884 -0.35(-0.66%)
Jun 15, 2021 53.30 53.34 53.19 53.30 7,736,779 +0.01(+0.02%)
Jun 14, 2021 53.19 53.30 53.14 53.29 4,622,925 +0.08(+0.15%)
Jun 11, 2021 53.19 53.23 53.03 53.21 4,868,347 +0.09(+0.17%)
Jun 10, 2021 53.03 53.21 52.97 53.12 7,050,235 +0.17(+0.32%)
Jun 09, 2021 53.12 53.13 52.93 52.95 5,873,352 -0.21(-0.40%)
Jun 08, 2021 53.23 53.25 53.03 53.16 6,909,753 -0.03(-0.06%)
Jun 07, 2021 53.15 53.21 53.04 53.19 10,276,723 +0.12(+0.23%)
Jun 04, 2021 52.98 53.09 52.89 53.07 6,039,607 +0.50(+0.95%)
Jun 03, 2021 52.58 52.64 52.41 52.57 6,215,614 -0.28(-0.53%)
Jun 02, 2021 52.75 52.93 52.69 52.85 7,365,214 +0.15(+0.28%)
Jun 01, 2021 52.92 52.92 52.64 52.70 8,252,791 +0.28(+0.53%)
May 28, 2021 52.42 52.61 52.38 52.42 7,664,314 +0.15(+0.29%)
May 27, 2021 52.25 52.36 52.15 52.27 7,097,813 +0.10(+0.19%)
May 26, 2021 52.10 52.25 52.06 52.17 4,419,276 +0.00(+0.00%)
May 25, 2021 52.33 52.36 52.08 52.17 7,082,413 +0.00(+0.00%)
May 24, 2021 52.00 52.24 51.94 52.17 4,772,119 +0.32(+0.62%)
May 21, 2021 51.97 51.98 51.66 51.85 6,317,309 -0.01(-0.02%)
May 20, 2021 51.46 51.90 51.45 51.86 10,651,263 +0.71(+1.39%)
May 19, 2021 50.97 51.38 50.73 51.15 9,118,380 -0.46(-0.89%)
May 18, 2021 51.83 51.86 51.60 51.61 6,291,409 +0.18(+0.35%)
May 17, 2021 51.22 51.44 51.16 51.43 7,209,955 -0.08(-0.16%)
May 14, 2021 51.14 51.56 51.13 51.51 4,776,197 +0.81(+1.60%)
May 13, 2021 50.35 50.80 50.35 50.70 8,009,756 +0.35(+0.70%)
May 12, 2021 50.80 51.04 50.24 50.35 9,505,778 -0.90(-1.76%)
May 11, 2021 50.98 51.37 50.90 51.25 8,678,415 -0.62(-1.20%)
May 10, 2021 52.34 52.34 51.84 51.87 11,723,405 -0.27(-0.52%)
May 07, 2021 51.62 52.16 51.59 52.14 7,410,143 +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%)
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.