FTSE Developed Markets Vanguard (NY: VEA )

50.91 +0.74 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 50.95 51.16 50.77 50.91 7,592,900 +0.74(+1.47%)
Jul 30, 2024 50.20 50.31 49.99 50.17 8,415,481 +0.11(+0.22%)
Jul 29, 2024 50.18 50.18 49.83 50.06 9,552,923 -0.20(-0.40%)
Jul 26, 2024 50.02 50.34 49.94 50.26 5,992,925 +0.65(+1.31%)
Jul 25, 2024 49.50 50.06 49.35 49.61 8,841,765 -0.31(-0.62%)
Jul 24, 2024 50.41 50.47 49.89 49.92 6,900,910 -0.63(-1.25%)
Jul 23, 2024 50.59 50.66 50.50 50.55 5,498,082 -0.26(-0.51%)
Jul 22, 2024 50.70 50.83 50.56 50.81 7,532,078 +0.49(+0.97%)
Jul 19, 2024 50.44 50.49 50.24 50.32 10,485,685 -0.30(-0.59%)
Jul 18, 2024 51.22 51.25 50.51 50.62 6,991,402 -0.50(-0.98%)
Jul 17, 2024 51.14 51.33 51.04 51.12 7,751,498 -0.29(-0.56%)
Jul 16, 2024 51.01 51.42 50.95 51.41 6,099,200 +0.30(+0.59%)
Jul 15, 2024 51.40 51.40 51.05 51.11 6,455,452 -0.39(-0.76%)
Jul 12, 2024 51.35 51.68 51.32 51.50 6,815,023 +0.51(+1.00%)
Jul 11, 2024 51.12 51.24 50.95 50.99 7,569,176 +0.20(+0.39%)
Jul 10, 2024 50.52 50.82 50.46 50.79 8,188,630 +0.70(+1.40%)
Jul 09, 2024 50.24 50.24 49.96 50.09 17,484,264 -0.17(-0.34%)
Jul 08, 2024 50.52 50.56 50.23 50.26 8,228,439 -0.22(-0.44%)
Jul 05, 2024 50.62 50.62 50.18 50.48 7,272,927 +0.32(+0.64%)
Jul 03, 2024 49.81 50.22 49.81 50.16 7,160,874 +0.59(+1.19%)
Jul 02, 2024 49.33 49.60 49.26 49.57 10,081,025 +0.11(+0.22%)
Jul 01, 2024 49.63 49.81 49.34 49.46 10,763,989 +0.04(+0.08%)
Jun 28, 2024 49.41 49.59 49.21 49.42 9,419,159 +0.04(+0.08%)
Jun 27, 2024 49.37 49.52 49.27 49.38 8,564,460 +0.12(+0.24%)
Jun 26, 2024 49.18 49.34 49.10 49.26 8,628,345 -0.33(-0.67%)
Jun 25, 2024 49.52 49.65 49.41 49.59 10,089,446 +0.07(+0.14%)
Jun 24, 2024 49.47 49.75 49.47 49.52 7,928,224 +0.43(+0.88%)
Jun 21, 2024 49.08 49.16 48.95 49.09 7,805,549 -0.79(-1.58%)
Jun 20, 2024 49.80 49.97 49.71 49.88 8,700,654 +0.00(+0.00%)
Jun 18, 2024 49.68 49.91 49.67 49.88 11,838,718 +0.20(+0.40%)
Jun 17, 2024 49.38 49.70 49.21 49.68 8,490,600 +0.18(+0.36%)
Jun 14, 2024 49.39 49.52 49.17 49.50 8,666,356 -0.45(-0.90%)
Jun 13, 2024 50.28 50.29 49.75 49.95 5,741,052 -0.71(-1.40%)
Jun 12, 2024 50.92 51.04 50.57 50.66 8,404,990 +0.61(+1.22%)
Jun 11, 2024 50.08 50.16 49.80 50.05 13,418,677 -0.57(-1.13%)
Jun 10, 2024 50.32 50.67 50.21 50.62 6,425,039 +0.07(+0.14%)
Jun 07, 2024 50.76 50.88 50.54 50.55 6,722,396 -0.63(-1.23%)
Jun 06, 2024 51.05 51.21 51.00 51.18 5,781,366 +0.13(+0.25%)
Jun 05, 2024 50.94 51.06 50.65 51.05 7,634,463 +0.35(+0.69%)
Jun 04, 2024 50.69 50.78 50.47 50.70 8,275,297 -0.15(-0.29%)
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.