VEA - Vanguard FTSE Developed Markets Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.0039.6839.4939.5339.537,429,237
Aug 19, 201939.7339.7939.6539.6539.657,340,000
Aug 16, 201939.1939.4539.1739.4139.4115,206,500
Aug 15, 201938.9839.0638.7938.9538.9515,610,100
Aug 14, 201939.2139.2638.8538.8738.8712,302,500
Aug 13, 201939.4940.0339.4339.9539.959,306,400
Aug 12, 201939.7139.8339.4839.5639.569,166,400
Aug 09, 201940.0240.0839.8039.9039.909,542,000
Aug 08, 201939.8940.2539.8640.1940.199,269,800
Aug 07, 201939.4139.8339.3039.7839.7813,397,200
Aug 06, 201939.6439.7139.3239.6239.6212,852,600
Aug 05, 201939.7639.7639.1539.3539.3519,670,400
Aug 02, 201940.5640.5640.2040.3840.3811,014,100
Aug 01, 201940.8641.2240.5540.7040.7010,101,500
Jul 31, 201941.1441.2340.5640.8640.8610,458,000
Jul 30, 201941.1641.1741.0441.1241.126,246,300
Jul 29, 201941.6441.6441.5041.5641.564,483,000
Jul 26, 201941.6041.6041.5141.5741.577,172,300
Jul 25, 201941.7941.7941.4241.4541.457,144,900
Jul 24, 201941.7541.8741.7241.8741.874,641,700
Jul 23, 201941.8341.8741.7541.8641.865,734,700
Jul 22, 201941.6341.6741.5541.6241.627,009,900
Jul 19, 201941.6641.7241.5541.5841.586,632,100
Jul 18, 201941.3641.6641.3341.6441.646,116,900
Jul 17, 201941.6941.6941.5241.5241.525,296,700
Jul 16, 201941.7041.7541.5741.6041.605,385,200
Jul 15, 201941.8341.8341.7241.7941.796,409,900
Jul 12, 201941.6941.7541.6241.7541.754,566,900
Jul 11, 201941.8041.8041.5941.7041.705,383,500
Jul 10, 201941.7641.8141.6141.6941.695,333,700
Jul 09, 201941.3841.5341.3541.5141.514,815,400
Jul 08, 201941.6641.7741.6441.7141.715,973,000
Jul 05, 201941.9441.9941.7141.9641.965,966,800
Jul 03, 201942.2242.2842.1442.2542.254,425,200
Jul 02, 201941.9942.0541.9342.0342.038,552,800
Jul 01, 201942.1142.1141.7941.9041.9010,012,400
Jun 28, 201941.6741.7441.6341.7141.7113,621,200
Jun 27, 201941.4841.5341.4541.4841.485,449,200
Jun 26, 201941.4541.4941.3541.3841.386,432,400
Jun 25, 201941.5841.6041.3141.3341.339,371,500
Jun 24, 201941.5841.6341.5341.5541.556,369,800
Jun 21, 201941.4841.5941.4541.4941.497,400,100
Jun 20, 201941.7741.7841.5241.6441.647,468,800
Jun 19, 201941.0841.3441.0241.2441.249,811,200
Jun 18, 201940.7541.0240.6741.0141.017,667,300
Jun 17, 201940.4340.5540.3940.4540.4511,016,600
Jun 17, 20190.45 Dividend
Jun 14, 201940.9140.9340.8440.8740.4211,293,100
Jun 13, 201941.2141.2541.0741.1540.705,483,300
Jun 12, 201941.2841.3541.1141.1340.685,131,800
Jun 11, 201941.6141.6241.3841.4641.005,219,200
Jun 10, 201941.2141.3541.1941.2640.818,921,800
Jun 07, 201940.9941.2440.9941.1540.704,747,500
Jun 06, 201940.6440.7440.5340.6740.225,489,700
Jun 05, 201940.6940.6940.4340.5040.056,745,200
Jun 04, 201940.3040.5340.1940.5240.076,741,800
Jun 03, 201939.9240.1039.8340.0039.5613,251,800
May 31, 201939.6539.8639.6139.8439.4011,501,200
May 30, 201940.0740.1540.0040.1539.7110,201,300
May 29, 201939.9840.0239.8040.0039.5615,917,200
May 28, 201940.6440.6840.2640.2739.837,649,300
May 24, 201940.6140.6340.4640.6240.174,992,000
May 23, 201940.1640.3040.0540.2039.769,943,600
May 22, 201940.5940.6940.5740.6140.166,691,900
May 21, 201940.7040.8040.6040.7740.325,243,400
May 20, 201940.4740.6140.3840.4940.046,632,200
May 17, 201940.6440.8540.6240.6740.226,324,900
May 16, 201940.7841.0640.7440.9040.459,826,100
May 15, 201940.2240.6940.1940.6540.208,211,100
May 14, 201940.3640.6040.3340.4740.027,504,400
May 13, 201940.2840.3340.0040.0939.659,748,100
May 10, 201940.7741.0640.4941.0140.5610,374,500
May 09, 201940.5340.8140.3840.7440.2911,418,700
May 08, 201940.9941.1640.9141.0440.598,012,200
May 07, 201941.3041.3240.8340.9840.5311,427,200
May 06, 201941.2341.7141.1641.6841.2212,393,600
May 03, 201941.8842.1241.8542.0841.627,104,500
May 02, 201941.8241.8241.5941.6741.219,772,300
May 01, 201942.0942.1441.7441.7541.2910,312,700
Apr 30, 201941.9842.0941.8542.0341.579,859,300
Apr 29, 201941.8942.0441.8442.0041.545,154,900
Apr 26, 201941.7541.8441.6741.8441.385,774,000
Apr 25, 201941.5941.6941.5541.6841.225,055,200
Apr 24, 201941.8341.8441.6441.7141.257,732,900
Apr 23, 201941.9042.0841.8742.0841.626,280,000
Apr 22, 201941.9442.0341.8541.9841.525,444,200
Apr 18, 201942.0042.1041.9542.0241.566,382,900
Apr 17, 201942.2042.2142.0442.1041.646,838,600
Apr 16, 201942.1142.1342.0042.0341.579,451,500
Apr 15, 201941.9741.9941.8841.9641.506,677,100
Apr 12, 201941.9241.9641.8541.9441.487,984,600
Apr 11, 201941.6741.7241.5441.6341.176,652,200
Apr 10, 201941.6341.7341.5641.7141.257,879,800
Apr 09, 201941.6541.6641.5141.5441.089,074,300
Apr 08, 201941.7641.7941.6641.7941.338,791,500
Apr 05, 201941.6541.7741.6241.7641.306,636,700
Apr 04, 201941.6241.7041.5841.6741.216,496,000
Apr 03, 201941.7141.8541.6541.7541.296,524,600
Apr 02, 201941.3541.4441.2441.4340.977,091,400
Apr 01, 201941.2541.4241.2041.4040.9410,483,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...