VEA - Vanguard FTSE Developed Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202041.2341.5240.9140.9440.9422,686,100
25 Feb 202041.8441.8840.8640.9140.9121,171,600
24 Feb 202041.6441.9241.5741.6241.6217,685,000
21 Feb 202043.3743.4443.2243.3143.319,270,700
20 Feb 202043.6143.7143.2943.5143.519,327,600
19 Feb 202043.8143.8843.7843.8343.836,371,400
18 Feb 202043.6243.7643.5943.6543.658,124,600
14 Feb 202044.0444.0443.8643.9543.958,702,600
13 Feb 202043.9644.1343.8943.9843.986,793,000
12 Feb 202044.3244.3244.2144.3044.306,518,500
11 Feb 202044.1144.2144.0244.1244.127,231,200
10 Feb 202043.6643.8343.6443.8243.827,295,500
07 Feb 202043.8443.8743.6843.7243.7212,778,600
06 Feb 202044.1344.1644.0544.1544.1512,988,200
05 Feb 202044.0144.0443.8644.0044.0018,014,500
04 Feb 202043.5243.6543.4943.5843.5812,679,100
03 Feb 202042.8643.0842.8642.8942.8921,044,700
31 Jan 202043.0843.0842.6142.7442.7412,227,700
30 Jan 202043.1643.5043.0743.4843.488,248,600
29 Jan 202043.6743.7243.5143.5843.585,853,100
28 Jan 202043.3643.6043.3043.5743.5711,134,400
27 Jan 202043.2243.4143.1543.2043.209,721,700
24 Jan 202044.4744.4744.0144.1344.137,747,400
23 Jan 202044.2344.3444.0244.3044.308,803,200
22 Jan 202044.5144.5444.3844.4144.416,945,800
21 Jan 202044.4644.4844.2944.3044.3010,533,700
17 Jan 202044.6444.6744.5444.6644.6614,186,000
16 Jan 202044.4244.5544.3844.5544.557,171,400
15 Jan 202044.2644.3944.2644.3144.3110,091,400
14 Jan 202044.2144.3944.1944.3444.348,757,200
13 Jan 202044.1344.3244.0244.3144.318,656,500
10 Jan 202044.1944.2443.9944.0544.058,841,400
09 Jan 202044.1644.2044.0644.2044.205,887,100
08 Jan 202043.9144.1843.8944.0244.029,948,100
07 Jan 202044.0644.0743.9443.9643.967,884,600
06 Jan 202043.8244.0743.8144.0344.038,579,400
03 Jan 202043.8844.1643.8143.8843.889,697,300
02 Jan 202044.3544.4444.2544.4244.428,229,000
31 Dec 201943.8744.0643.7744.0644.066,629,100
30 Dec 201944.1944.1943.8143.8243.8210,412,900
27 Dec 201944.2444.2544.0644.1444.147,340,400
26 Dec 201943.9044.0243.8444.0244.025,075,400
24 Dec 201943.8543.8543.7443.8243.824,369,000
23 Dec 201943.8043.8643.7743.8643.866,372,700
23 Dec 20190.44 Dividend
20 Dec 201944.2844.3144.2244.2443.809,037,800
19 Dec 201944.1044.1844.0444.1743.737,447,100
18 Dec 201944.1644.2044.0944.1343.696,963,000
17 Dec 201944.2444.3244.2044.2443.807,978,200
16 Dec 201944.3944.4744.3544.4043.967,567,800
13 Dec 201943.9244.1743.8143.9643.529,039,000
12 Dec 201943.3843.7243.3243.7143.289,972,100
11 Dec 201943.1643.4143.1343.3742.946,129,000
10 Dec 201943.0843.2243.0043.1342.708,596,400
09 Dec 201943.2443.3043.0943.0942.666,856,800
06 Dec 201943.2743.3343.2343.3242.896,943,400
05 Dec 201943.0343.0342.8642.9542.527,073,100
04 Dec 201942.8742.9942.8242.9942.567,314,200
03 Dec 201942.3942.6342.2742.6242.2010,085,700
02 Dec 201942.9642.9642.6042.7842.3511,767,300
29 Nov 201943.0243.0742.9542.9742.543,377,400
27 Nov 201943.2443.3143.2143.3042.874,917,900
26 Nov 201943.1143.2143.0743.1842.757,781,600
25 Nov 201943.0343.1743.0243.1542.726,874,500
22 Nov 201942.9342.9342.7442.8242.394,475,100
21 Nov 201942.8042.8042.6342.7742.344,532,600
20 Nov 201942.8842.9542.6942.8342.406,732,300
19 Nov 201943.2943.2943.0443.0942.665,124,800
18 Nov 201943.0743.2143.0143.1742.7410,439,700
15 Nov 201942.9743.1342.9743.1242.695,645,100
14 Nov 201942.7342.8642.6842.8642.437,432,900
13 Nov 201942.7742.9442.7442.8942.465,703,000
12 Nov 201943.0543.1242.9643.0342.605,746,000
11 Nov 201942.8843.0342.8443.0242.594,169,100
08 Nov 201942.9643.0842.8743.0642.636,063,800
07 Nov 201943.2243.2743.1143.1542.727,658,500
06 Nov 201943.0143.0642.9042.9642.535,552,000
05 Nov 201943.0143.0442.9043.0042.577,276,200
04 Nov 201943.0843.1242.9643.0142.586,367,900
01 Nov 201942.6742.8142.6642.7842.358,396,500
31 Oct 201942.3842.4042.2142.4041.987,087,200
30 Oct 201942.3242.5042.1242.5042.086,277,800
29 Oct 201942.2242.3842.2042.3341.916,772,500
28 Oct 201942.2942.4042.2442.3841.965,521,500
25 Oct 201942.0342.2242.0142.1941.775,005,800
24 Oct 201942.2242.2642.0642.1641.746,605,900
23 Oct 201941.9242.0941.9142.0941.678,436,500
22 Oct 201942.0242.1541.8841.8941.479,853,600
21 Oct 201942.0142.0441.9541.9941.578,354,000
18 Oct 201941.6741.8041.5841.7341.316,687,100
17 Oct 201941.8841.9341.6941.7841.3624,813,100
16 Oct 201941.6141.7741.5741.6741.266,163,000
15 Oct 201941.3641.7741.3041.6441.236,674,500
14 Oct 201941.1441.2541.0941.1840.775,466,900
11 Oct 201941.2441.5241.2341.3340.927,568,500
10 Oct 201940.3740.6740.3240.6440.2410,763,600
09 Oct 201940.3340.4340.2540.3839.986,044,000
08 Oct 201940.2240.2740.0340.0639.668,200,700
07 Oct 201940.4440.6140.4040.4440.048,294,300
04 Oct 201940.1840.5140.1840.4940.096,326,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...