FTSE Developed Markets Vanguard (NY: VEA )

49.20 +0.52 (+1.07%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 48.89 49.22 48.71 49.20 11,199,486 +0.52(+1.07%)
Feb 29, 2024 48.82 48.88 48.47 48.68 17,629,912 +0.11(+0.23%)
Feb 28, 2024 48.54 48.65 48.50 48.57 7,449,470 -0.26(-0.53%)
Feb 27, 2024 48.78 48.86 48.72 48.83 8,633,732 +0.09(+0.18%)
Feb 26, 2024 48.85 48.85 48.64 48.74 9,505,283 -0.11(-0.23%)
Feb 23, 2024 48.83 48.91 48.73 48.85 7,736,366 +0.08(+0.16%)
Feb 22, 2024 48.66 48.82 48.58 48.77 17,005,328 +0.51(+1.06%)
Feb 21, 2024 48.13 48.27 48.04 48.26 10,143,025 +0.03(+0.06%)
Feb 20, 2024 48.33 48.37 48.12 48.23 9,317,832 +0.17(+0.35%)
Feb 16, 2024 48.02 48.28 47.91 48.06 9,916,601 +0.04(+0.08%)
Feb 15, 2024 47.69 48.03 47.68 48.02 10,419,910 +0.53(+1.12%)
Feb 14, 2024 47.25 47.50 47.21 47.49 10,455,624 +0.58(+1.24%)
Feb 13, 2024 47.19 47.22 46.72 46.91 19,980,762 -0.85(-1.78%)
Feb 12, 2024 47.63 47.92 47.61 47.76 8,597,713 +0.12(+0.25%)
Feb 09, 2024 47.48 47.66 47.37 47.64 11,255,029 +0.17(+0.36%)
Feb 08, 2024 47.46 47.49 47.29 47.47 10,014,025 -0.08(-0.17%)
Feb 07, 2024 47.54 47.62 47.45 47.55 8,819,034 +0.03(+0.06%)
Feb 06, 2024 47.23 47.53 47.20 47.52 12,103,666 +0.29(+0.61%)
Feb 05, 2024 47.25 47.33 46.99 47.23 13,405,960 -0.31(-0.65%)
Feb 02, 2024 47.55 47.59 47.31 47.54 11,569,739 -0.34(-0.71%)
Feb 01, 2024 47.54 47.89 47.44 47.88 12,761,049 +0.50(+1.06%)
Jan 31, 2024 47.84 47.98 47.31 47.38 14,542,948 -0.27(-0.57%)
Jan 30, 2024 47.62 47.69 47.44 47.65 8,228,495 -0.06(-0.13%)
Jan 29, 2024 47.40 47.76 47.34 47.71 9,569,910 +0.28(+0.59%)
Jan 26, 2024 47.46 47.53 47.36 47.43 8,717,143 +0.20(+0.42%)
Jan 25, 2024 47.22 47.25 47.00 47.23 13,899,180 +0.12(+0.25%)
Jan 24, 2024 47.41 47.43 47.09 47.11 11,566,250 +0.29(+0.62%)
Jan 23, 2024 46.72 46.84 46.60 46.82 8,069,864 -0.08(-0.17%)
Jan 22, 2024 46.90 47.05 46.81 46.90 11,607,518 +0.12(+0.26%)
Jan 19, 2024 46.52 46.79 46.35 46.78 9,933,023 +0.15(+0.32%)
Jan 18, 2024 46.41 46.64 46.33 46.63 9,243,751 +0.42(+0.91%)
Jan 17, 2024 46.08 46.23 45.91 46.21 10,354,622 -0.51(-1.09%)
Jan 16, 2024 46.96 47.00 46.62 46.72 14,475,616 -0.85(-1.79%)
Jan 12, 2024 47.72 47.87 47.48 47.57 7,138,483 +0.17(+0.36%)
Jan 11, 2024 47.52 47.58 46.95 47.40 12,648,227 -0.05(-0.11%)
Jan 10, 2024 47.36 47.51 47.29 47.45 10,542,936 +0.26(+0.55%)
Jan 09, 2024 47.23 47.31 47.11 47.19 13,219,463 -0.43(-0.90%)
Jan 08, 2024 47.20 47.63 47.15 47.62 8,156,541 +0.49(+1.04%)
Jan 05, 2024 47.04 47.55 47.00 47.13 9,963,111 +0.03(+0.06%)
Jan 04, 2024 46.98 47.33 46.97 47.10 14,931,411 +0.11(+0.23%)
Jan 03, 2024 46.90 47.15 46.77 46.99 12,564,034 -0.38(-0.80%)
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.