Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,666.22 +65.06 (+0.09%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 50.96 | 51.09 | 50.92 | 51.04 | 51.04 | 6,836,734 |
| 20 May 2024 | 51.14 | 51.28 | 51.10 | 51.12 | 51.12 | 5,731,000 |
| 13 May 2024 | 50.40 | 51.21 | 50.28 | 51.10 | 51.10 | 39,019,100 |
| 06 May 2024 | 49.84 | 50.52 | 49.72 | 50.36 | 50.36 | 39,005,400 |
| 29 Apr 2024 | 49.19 | 49.74 | 48.26 | 49.56 | 49.56 | 60,618,200 |
| 22 Apr 2024 | 48.14 | 48.96 | 47.94 | 48.88 | 48.88 | 42,214,900 |
| 15 Apr 2024 | 49.08 | 49.13 | 47.65 | 47.86 | 47.86 | 76,571,400 |
| 08 Apr 2024 | 49.98 | 50.22 | 48.46 | 48.53 | 48.53 | 64,721,100 |
| 01 Apr 2024 | 50.10 | 50.29 | 49.37 | 49.71 | 49.71 | 74,228,000 |
| 25 Mar 2024 | 49.82 | 50.27 | 49.81 | 50.17 | 50.17 | 35,929,600 |
| 18 Mar 2024 | 49.61 | 50.27 | 49.32 | 49.94 | 49.94 | 55,948,800 |
| 15 Mar 2024 | 0.287 Dividend | |||||
| 11 Mar 2024 | 49.65 | 50.23 | 49.30 | 49.45 | 49.16 | 50,740,700 |
| 04 Mar 2024 | 49.03 | 50.36 | 48.81 | 49.97 | 49.68 | 62,719,900 |
| 26 Feb 2024 | 48.85 | 49.22 | 48.47 | 49.20 | 48.92 | 54,418,100 |
| 19 Feb 2024 | 48.33 | 48.91 | 48.04 | 48.85 | 48.57 | 44,204,000 |
| 12 Feb 2024 | 47.63 | 48.28 | 46.72 | 48.06 | 47.78 | 58,900,900 |
| 05 Feb 2024 | 47.25 | 47.66 | 46.99 | 47.64 | 47.37 | 55,598,200 |
| 29 Jan 2024 | 47.40 | 47.98 | 47.31 | 47.54 | 47.27 | 56,674,100 |
| 22 Jan 2024 | 46.90 | 47.53 | 46.60 | 47.43 | 47.16 | 53,860,100 |
| 15 Jan 2024 | 46.96 | 47.00 | 45.91 | 46.78 | 46.51 | 44,006,700 |
| 08 Jan 2024 | 47.20 | 47.87 | 46.96 | 47.57 | 47.30 | 51,705,100 |
| 01 Jan 2024 | 47.44 | 47.61 | 46.77 | 47.13 | 46.86 | 54,575,700 |
| 25 Dec 2023 | 47.55 | 48.16 | 47.40 | 47.90 | 47.62 | 39,621,500 |
| 18 Dec 2023 | 0.61 Dividend | |||||
| 18 Dec 2023 | 46.73 | 47.63 | 46.53 | 47.51 | 46.62 | 60,764,800 |
| 11 Dec 2023 | 46.28 | 47.77 | 46.15 | 47.10 | 46.22 | 72,367,000 |
| 04 Dec 2023 | 45.97 | 46.39 | 45.79 | 46.29 | 45.43 | 56,436,100 |
| 27 Nov 2023 | 45.78 | 46.45 | 45.65 | 46.43 | 45.56 | 52,958,000 |
| 20 Nov 2023 | 45.48 | 45.92 | 45.37 | 45.91 | 45.05 | 30,287,600 |
| 13 Nov 2023 | 43.61 | 45.52 | 43.55 | 45.50 | 44.65 | 54,945,200 |
| 06 Nov 2023 | 44.33 | 44.33 | 43.30 | 43.83 | 43.01 | 52,312,500 |
| 30 Oct 2023 | 42.05 | 44.32 | 41.87 | 44.19 | 43.37 | 66,300,400 |
| 23 Oct 2023 | 41.98 | 42.46 | 41.48 | 41.58 | 40.80 | 67,448,600 |
| 16 Oct 2023 | 43.39 | 43.85 | 42.14 | 42.16 | 41.37 | 68,266,900 |
| 09 Oct 2023 | 42.97 | 44.19 | 42.95 | 43.30 | 42.49 | 52,411,500 |
| 02 Oct 2023 | 43.45 | 43.47 | 42.17 | 43.36 | 42.55 | 70,947,800 |
| 25 Sept 2023 | 44.07 | 44.27 | 43.22 | 43.72 | 42.90 | 67,262,100 |
| 18 Sept 2023 | 0.31 Dividend | |||||
| 18 Sept 2023 | 45.25 | 45.66 | 44.34 | 44.40 | 43.28 | 51,033,400 |
| 11 Sept 2023 | 45.41 | 46.04 | 45.12 | 45.72 | 44.56 | 38,824,500 |
| 04 Sept 2023 | 45.69 | 45.70 | 44.94 | 44.99 | 43.85 | 37,845,300 |
| 28 Aug 2023 | 45.16 | 46.21 | 45.12 | 45.82 | 44.66 | 45,084,700 |
| 21 Aug 2023 | 44.73 | 45.24 | 44.47 | 44.86 | 43.73 | 52,103,300 |
| 14 Aug 2023 | 45.69 | 45.96 | 44.27 | 44.63 | 43.50 | 45,858,400 |
| 07 Aug 2023 | 46.47 | 46.95 | 45.85 | 46.12 | 44.95 | 42,715,800 |
| 31 Jul 2023 | 47.66 | 47.81 | 45.83 | 46.18 | 45.01 | 56,296,500 |
| 24 Jul 2023 | 47.20 | 47.78 | 47.10 | 47.63 | 46.43 | 39,507,100 |
| 17 Jul 2023 | 47.02 | 47.64 | 46.94 | 47.29 | 46.09 | 43,575,500 |
| 10 Jul 2023 | 45.24 | 47.54 | 45.22 | 47.20 | 46.01 | 40,025,900 |
| 03 Jul 2023 | 46.22 | 46.33 | 44.71 | 45.33 | 44.18 | 36,782,800 |
| 26 Jun 2023 | 45.25 | 46.22 | 45.22 | 46.18 | 45.01 | 39,799,000 |
| 20 Jun 2023 | 0.432 Dividend | |||||
| 19 Jun 2023 | 46.27 | 46.36 | 45.11 | 45.18 | 43.63 | 39,775,200 |
| 12 Jun 2023 | 46.25 | 47.55 | 46.13 | 47.19 | 45.58 | 48,012,400 |
| 05 Jun 2023 | 45.92 | 46.23 | 45.64 | 46.11 | 44.53 | 44,035,900 |
| 29 May 2023 | 45.39 | 46.01 | 44.32 | 45.99 | 44.42 | 41,851,400 |
| 22 May 2023 | 46.39 | 46.54 | 44.87 | 45.46 | 43.90 | 48,421,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.