U.S. Markets close in 5 hrs 3 mins

Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
51.80+0.28 (+0.54%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202153.2453.4953.1953.4353.431,107,400,000
Sep 02, 202153.1053.2453.0753.1753.17910,340,000
Sep 01, 202152.8553.0652.8152.9252.92691,450,000
Aug 31, 202152.5652.5952.3852.4652.46892,120,000
Aug 30, 202152.4552.5252.3852.4652.46576,500,000
Aug 27, 202151.9552.5051.9452.4752.47504,580,000
Aug 26, 202152.0752.1351.8551.9351.93491,870,000
Aug 25, 202152.1852.2952.0852.2652.26727,340,000
Aug 24, 202152.0752.2852.0252.2252.22467,700,000
Aug 23, 202151.7352.0451.7351.9751.97591,570,000
Aug 20, 202151.0551.4651.0051.4351.43580,610,000
Aug 19, 202151.1451.4051.0651.2651.261,144,140,000
Aug 18, 202151.9952.2051.8151.8351.83528,910,000
Aug 17, 202152.0252.1051.7451.9651.96743,190,000
Aug 16, 202152.4352.5552.2652.5452.54810,130,000
Aug 13, 202152.7052.8452.6452.8452.84383,140,000
Aug 12, 202152.5752.6052.4252.5752.57557,960,000
Aug 11, 202152.6552.7252.5452.6952.69506,500,000
Aug 10, 202152.2452.3652.2152.3652.36555,920,000
Aug 09, 202152.3152.3352.2052.2552.25469,580,000
Aug 06, 202152.4052.4452.2452.3152.31473,640,000
Aug 05, 202152.5152.5952.4652.5252.52422,650,000
Aug 04, 202152.4552.5452.2552.2552.25398,480,000
Aug 03, 202152.2552.4252.0352.4052.408,327,900
Aug 02, 2021------
Jul 30, 202151.8752.0151.6851.7851.786,454,500
Jul 29, 202152.1452.2252.1052.1252.128,559,800
Jul 28, 202151.5351.8251.4151.7351.736,511,000
Jul 27, 202151.4851.5151.2551.5051.507,594,500
Jul 26, 202151.4951.7151.4951.6951.695,525,000
Jul 23, 202151.6151.7051.4951.6351.635,845,200
Jul 22, 202151.4951.4951.1651.3251.326,642,400
Jul 21, 202150.7951.2750.7751.2551.2512,997,700
Jul 20, 202150.0050.6049.9250.5250.527,918,500
Jul 19, 202150.2450.2849.8150.0750.0713,735,600
Jul 16, 202151.4751.4750.9951.0751.075,953,800
Jul 15, 202151.4751.6051.2851.4751.477,503,400
Jul 14, 202152.0452.0451.8251.8951.894,406,700
Jul 13, 202151.8951.9851.7251.7651.765,872,700
Jul 12, 202151.8552.0751.7852.0552.054,810,100
Jul 09, 202151.5251.8851.4651.8651.867,099,500
Jul 08, 202150.8851.0950.7150.9850.9813,796,500
Jul 07, 202151.7251.8351.4751.7351.738,151,000
Jul 06, 202151.8851.8851.3251.5551.557,103,900
Jul 02, 202151.7251.8751.5551.8651.867,998,700
Jul 01, 202151.5051.6851.4151.6751.678,125,000
Jun 30, 202151.4751.6451.3351.5251.529,424,200
Jun 29, 202151.9351.9551.7951.8751.877,136,400
Jun 28, 202152.0552.0551.7851.8851.886,246,800
Jun 25, 202152.2152.2252.0852.2252.225,942,400
Jun 24, 202152.0152.0851.9352.0552.057,565,000
Jun 23, 202151.8551.9151.5551.6251.626,192,300
Jun 22, 202151.6951.9951.5751.9051.905,644,600
Jun 21, 202151.4151.8951.3251.8551.856,778,700
Jun 21, 20210.414 Dividend
Jun 18, 202151.6951.8351.4951.5651.158,868,100
Jun 17, 202152.6352.7552.3352.5652.146,041,500
Jun 16, 202153.3853.4352.7852.9552.527,192,800
Jun 15, 202153.3053.3453.1953.3052.877,736,600
Jun 14, 202153.1953.3053.1453.2952.864,623,500
Jun 11, 202153.1953.2353.0353.2152.784,867,400
Jun 10, 202153.0353.2152.9753.1252.697,050,200
Jun 09, 202153.1253.1452.9352.9552.525,873,300
Jun 08, 202153.2353.2553.0453.1652.736,909,800
Jun 07, 202153.1553.2153.0553.1952.7610,276,700
Jun 04, 202152.9853.0952.8953.0752.646,039,600
Jun 03, 202152.5852.6452.4152.5752.156,215,600
Jun 02, 202152.7552.9352.6952.8552.437,365,200
Jun 01, 202152.9252.9352.6452.7052.288,252,800
May 28, 202152.4252.6152.3852.4252.007,663,600
May 27, 202152.2552.3652.1552.2751.857,097,800
May 26, 202152.1052.2552.0652.1751.754,419,300
May 25, 202152.3352.3652.0852.1751.757,082,300
May 24, 202152.0052.2451.9452.1751.754,771,000
May 21, 202151.9751.9851.6651.8551.436,317,300
May 20, 202151.4651.9051.4551.8651.4410,651,300
May 19, 202150.9751.3850.7351.1550.749,117,900
May 18, 202151.8351.8651.6051.6151.206,291,400
May 17, 202151.2251.4451.1651.4351.027,209,900
May 14, 202151.1451.5651.1351.5151.104,776,100
May 13, 202150.3550.8050.3550.7050.298,009,700
May 12, 202150.8051.0450.2450.3549.959,505,700
May 11, 202150.9851.3750.9051.2550.848,673,600
May 10, 202152.3452.3451.8451.8751.4511,723,400
May 07, 202151.6252.1651.5952.1451.727,410,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...