VEA - Vanguard FTSE Developed Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 201941.5541.5541.5141.5441.54361,174
17 Sep 201941.4041.6341.3741.6341.6315,503,100
16 Sep 201941.5541.6041.4741.4741.477,072,300
13 Sep 201941.7741.9141.7341.7741.777,986,300
12 Sep 201941.3641.6441.3241.5841.589,438,000
11 Sep 201941.2241.3641.2041.3641.367,106,400
10 Sep 201940.9541.1440.8941.1141.1110,696,500
09 Sep 201941.0341.0540.9340.9940.996,446,800
06 Sep 201940.8941.0040.8740.9140.916,155,200
05 Sep 201940.8140.9240.7740.8240.826,302,100
04 Sep 201940.3740.5140.3340.4940.497,377,400
03 Sep 201939.8239.9739.7739.9339.9310,164,000
30 Aug 201940.1840.2039.9040.0940.097,499,400
29 Aug 201939.9039.9639.7739.8939.898,436,700
28 Aug 201939.4339.6739.3539.5839.586,669,200
27 Aug 201939.7639.7839.5439.5739.578,188,100
26 Aug 201939.6039.6439.4239.5839.589,964,200
23 Aug 201939.6239.9139.2239.2439.2411,896,900
22 Aug 201939.8439.8939.6039.7339.737,855,800
21 Aug 201939.9539.9739.8339.8739.878,014,700
20 Aug 201939.6739.6839.4939.5439.547,429,200
19 Aug 201939.7339.7939.6539.6539.657,340,000
16 Aug 201939.1939.4539.1739.4139.4115,206,500
15 Aug 201938.9839.0638.7938.9538.9515,610,100
14 Aug 201939.2139.2638.8538.8738.8712,302,500
13 Aug 201939.4940.0339.4339.9539.959,306,400
12 Aug 201939.7139.8339.4839.5639.569,166,400
09 Aug 201940.0240.0839.8039.9039.909,542,000
08 Aug 201939.8940.2539.8640.1940.199,269,800
07 Aug 201939.4139.8339.3039.7839.7813,397,200
06 Aug 201939.6439.7139.3239.6239.6212,852,600
05 Aug 201939.7639.7639.1539.3539.3519,670,400
02 Aug 201940.5640.5640.2040.3840.3811,014,100
01 Aug 201940.8641.2240.5540.7040.7010,101,500
31 Jul 201941.1441.2340.5640.8640.8610,458,000
30 Jul 201941.1641.1741.0441.1241.126,246,300
29 Jul 201941.6441.6441.5041.5641.564,483,000
26 Jul 201941.6041.6041.5141.5741.577,172,300
25 Jul 201941.7941.7941.4241.4541.457,144,900
24 Jul 201941.7541.8741.7241.8741.874,641,700
23 Jul 201941.8341.8741.7541.8641.865,734,700
22 Jul 201941.6341.6741.5541.6241.627,009,900
19 Jul 201941.6641.7241.5541.5841.586,632,100
18 Jul 201941.3641.6641.3341.6441.646,116,900
17 Jul 201941.6941.6941.5241.5241.525,296,700
16 Jul 201941.7041.7541.5741.6041.605,385,200
15 Jul 201941.8341.8341.7241.7941.796,409,900
12 Jul 201941.6941.7541.6241.7541.754,566,900
11 Jul 201941.8041.8041.5941.7041.705,383,500
10 Jul 201941.7641.8141.6141.6941.695,333,700
09 Jul 201941.3841.5341.3541.5141.514,815,400
08 Jul 201941.6641.7741.6441.7141.715,973,000
05 Jul 201941.9441.9941.7141.9641.965,966,800
03 Jul 201942.2242.2842.1442.2542.254,425,200
02 Jul 201941.9942.0541.9342.0342.038,552,800
01 Jul 201942.1142.1141.7941.9041.9010,012,400
28 Jun 201941.6741.7441.6341.7141.7113,621,200
27 Jun 201941.4841.5341.4541.4841.485,449,200
26 Jun 201941.4541.4941.3541.3841.386,432,400
25 Jun 201941.5841.6041.3141.3341.339,371,500
24 Jun 201941.5841.6341.5341.5541.556,369,800
21 Jun 201941.4841.5941.4541.4941.497,400,100
20 Jun 201941.7741.7841.5241.6441.647,468,800
19 Jun 201941.0841.3441.0241.2441.249,811,200
18 Jun 201940.7541.0240.6741.0141.017,667,300
17 Jun 201940.4340.5540.3940.4540.4511,016,600
17 Jun 20190.45 Dividend
14 Jun 201940.9140.9340.8440.8740.4211,293,100
13 Jun 201941.2141.2541.0741.1540.705,483,300
12 Jun 201941.2841.3541.1141.1340.685,131,800
11 Jun 201941.6141.6241.3841.4641.005,219,200
10 Jun 201941.2141.3541.1941.2640.818,921,800
07 Jun 201940.9941.2440.9941.1540.704,747,500
06 Jun 201940.6440.7440.5340.6740.225,489,700
05 Jun 201940.6940.6940.4340.5040.056,745,200
04 Jun 201940.3040.5340.1940.5240.076,741,800
03 Jun 201939.9240.1039.8340.0039.5613,251,800
31 May 201939.6539.8639.6139.8439.4011,501,200
30 May 201940.0740.1540.0040.1539.7110,201,300
29 May 201939.9840.0239.8040.0039.5615,917,200
28 May 201940.6440.6840.2640.2739.837,649,300
24 May 201940.6140.6340.4640.6240.174,992,000
23 May 201940.1640.3040.0540.2039.769,943,600
22 May 201940.5940.6940.5740.6140.166,691,900
21 May 201940.7040.8040.6040.7740.325,243,400
20 May 201940.4740.6140.3840.4940.046,632,200
17 May 201940.6440.8540.6240.6740.226,324,900
16 May 201940.7841.0640.7440.9040.459,826,100
15 May 201940.2240.6940.1940.6540.208,211,100
14 May 201940.3640.6040.3340.4740.027,504,400
13 May 201940.2840.3340.0040.0939.659,748,100
10 May 201940.7741.0640.4941.0140.5610,374,500
09 May 201940.5340.8140.3840.7440.2911,418,700
08 May 201940.9941.1640.9141.0440.598,012,200
07 May 201941.3041.3240.8340.9840.5311,427,200
06 May 201941.2341.7141.1641.6841.2212,393,600
03 May 201941.8842.1241.8542.0841.627,104,500
02 May 201941.8241.8241.5941.6741.219,772,300
01 May 201942.0942.1441.7441.7541.2910,312,700
30 Apr 201941.9842.0941.8542.0341.579,859,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...