VEA - Vanguard FTSE Developed Markets Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201940.9140.9340.8440.8740.8711,293,100
Jun 13, 201941.2141.2541.0741.1541.155,483,300
Jun 12, 201941.2841.3541.1141.1341.135,131,800
Jun 11, 201941.6141.6241.3841.4641.465,219,200
Jun 10, 201941.2141.3541.1941.2641.268,921,800
Jun 07, 201940.9941.2440.9941.1541.154,747,500
Jun 06, 201940.6440.7440.5340.6740.675,489,700
Jun 05, 201940.6940.6940.4340.5040.506,745,200
Jun 04, 201940.3040.5340.1940.5240.526,741,800
Jun 03, 201939.9240.1039.8340.0040.0013,251,800
May 31, 201939.6539.8639.6139.8439.8411,501,200
May 30, 201940.0740.1540.0040.1540.1510,201,300
May 29, 201939.9840.0239.8040.0040.0015,917,200
May 28, 201940.6440.6840.2640.2740.277,649,300
May 24, 201940.6140.6340.4640.6240.624,992,000
May 23, 201940.1640.3040.0540.2040.209,943,600
May 22, 201940.5940.6940.5740.6140.616,691,900
May 21, 201940.7040.8040.6040.7740.775,243,400
May 20, 201940.4740.6140.3840.4940.496,632,200
May 17, 201940.6440.8540.6240.6740.676,324,900
May 16, 201940.7841.0640.7440.9040.909,826,100
May 15, 201940.2240.6940.1940.6540.658,211,100
May 14, 201940.3640.6040.3340.4740.477,504,400
May 13, 201940.2840.3340.0040.0940.099,748,100
May 10, 201940.7741.0640.4941.0141.0110,374,500
May 09, 201940.5340.8140.3840.7440.7411,418,700
May 08, 201940.9941.1640.9141.0441.048,012,200
May 07, 201941.3041.3240.8340.9840.9811,427,200
May 06, 201941.2341.7141.1641.6841.6812,393,600
May 03, 201941.8842.1241.8542.0842.087,104,500
May 02, 201941.8241.8241.5941.6741.679,772,300
May 01, 201942.0942.1441.7441.7541.7510,312,700
Apr 30, 201941.9842.0941.8542.0342.039,859,300
Apr 29, 201941.8942.0441.8442.0042.005,154,900
Apr 26, 201941.7541.8441.6741.8441.845,774,000
Apr 25, 201941.5941.6941.5541.6841.685,055,200
Apr 24, 201941.8341.8441.6441.7141.717,732,900
Apr 23, 201941.9042.0841.8742.0842.086,280,000
Apr 22, 201941.9442.0341.8541.9841.985,444,200
Apr 18, 201942.0042.1041.9542.0242.026,382,900
Apr 17, 201942.2042.2142.0442.1042.106,838,600
Apr 16, 201942.1142.1342.0042.0342.039,451,500
Apr 15, 201941.9741.9941.8841.9641.966,677,100
Apr 12, 201941.9241.9641.8541.9441.947,984,600
Apr 11, 201941.6741.7241.5441.6341.636,652,200
Apr 10, 201941.6341.7341.5641.7141.717,879,800
Apr 09, 201941.6541.6641.5141.5441.549,074,300
Apr 08, 201941.7641.7941.6641.7941.798,791,500
Apr 05, 201941.6541.7741.6241.7641.766,636,700
Apr 04, 201941.6241.7041.5841.6741.676,496,000
Apr 03, 201941.7141.8541.6541.7541.756,524,600
Apr 02, 201941.3541.4441.2441.4341.437,091,400
Apr 01, 201941.2541.4241.2041.4041.4010,483,400
Mar 29, 201940.9040.9140.6940.8740.8710,436,600
Mar 28, 201940.7240.7740.5540.7340.735,665,300
Mar 28, 20190.175 Dividend
Mar 27, 201941.0641.1140.7040.9340.769,081,600
Mar 26, 201941.0641.1240.9040.9940.816,809,200
Mar 25, 201940.6640.8040.5840.7440.5710,398,000
Mar 22, 201941.0541.1240.7140.7440.5713,786,300
Mar 21, 201941.2741.5441.2741.5441.3613,446,200
Mar 20, 201941.3941.7341.2241.5041.328,245,600
Mar 19, 201941.6841.7041.4341.5441.369,600,600
Mar 18, 201941.3441.4541.2841.4341.258,404,000
Mar 15, 201941.1441.3141.0541.2941.118,872,000
Mar 14, 201940.8640.9540.8140.8840.716,084,800
Mar 13, 201940.7740.9640.7440.9240.755,589,900
Mar 12, 201940.6240.6840.5740.6240.459,305,900
Mar 11, 201940.2740.6040.2740.6040.437,616,000
Mar 08, 201940.0140.2339.9940.2340.067,386,300
Mar 07, 201940.6440.6640.2540.2840.119,295,200
Mar 06, 201940.9640.9740.7840.8040.6313,048,000
Mar 05, 201940.8741.0040.8140.9240.758,698,000
Mar 04, 201941.0841.1040.7240.8940.728,081,600
Mar 01, 201941.0741.1440.9141.0540.877,584,200
Feb 28, 201940.9040.9640.8040.8040.638,353,800
Feb 27, 201941.0341.0840.9040.9740.796,379,100
Feb 26, 201940.9841.2140.9641.1040.927,349,500
Feb 25, 201941.0341.0840.9040.9340.7611,415,400
Feb 22, 201940.7840.9040.7540.8040.637,491,700
Feb 21, 201940.6840.7240.5540.6540.4814,204,700
Feb 20, 201940.6340.8940.6340.7540.587,913,900
Feb 19, 201940.2940.6540.2640.5940.4210,200,500
Feb 15, 201940.1740.4140.1540.3940.227,194,400
Feb 14, 201939.8540.0239.7639.8539.6812,063,700
Feb 13, 201939.9840.0639.8539.8539.6813,952,800
Feb 12, 201939.7439.8739.7139.8439.6711,663,000
Feb 11, 201939.4039.4439.2739.3239.1515,304,300
Feb 08, 201939.2739.4039.1439.4039.238,842,200
Feb 07, 201939.7439.8039.4339.5439.379,575,700
Feb 06, 201940.1940.2340.0240.0539.888,225,900
Feb 05, 201940.2040.3140.1640.3140.149,177,000
Feb 04, 201939.7940.0139.7139.9939.8211,355,000
Feb 01, 201939.8339.9339.7339.8539.6811,993,900
Jan 31, 201939.7839.9539.7039.8739.7022,931,200
Jan 30, 201939.6140.0339.4839.8639.6921,287,500
Jan 29, 201939.5039.6039.4139.4239.2515,471,300
Jan 28, 201939.1839.3139.1239.3139.1431,278,200
Jan 25, 201939.4139.5639.4039.5039.339,600,800
Jan 24, 201938.9739.1138.8739.0138.8412,446,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...