Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA) Historical Stock Data
49.95 ↑0.39 (0.79%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VEA is down -0.08% a day on average. There have been 12 days where Vanguard FTSE Developed Markets Index Fund ETF Shares closed green and 18 days where VEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 49.84 | 49.95 | ↑$0.11 (0.22%) | 49.78 | 49.97 | 8.65M |
| 2024-05-03 | 49.66 | 49.56 | ↓$0.10 (-0.20%) | 49.27 | 49.74 | 11.88M |
| 2024-05-02 | 48.95 | 49.11 | ↑$0.16 (0.33%) | 48.66 | 49.20 | 18.10M |
| 2024-05-01 | 48.41 | 48.40 | ↓$0.01 (-0.02%) | 48.26 | 48.99 | 12.34M |
| 2024-04-30 | 48.93 | 48.46 | ↓$0.47 (-0.96%) | 48.44 | 49.06 | 10.08M |
| 2024-04-29 | 49.19 | 49.15 | ↓$0.04 (-0.08%) | 48.99 | 49.25 | 8.22M |
| 2024-04-26 | 48.73 | 48.88 | ↑$0.15 (0.31%) | 48.71 | 48.96 | 9.17M |
| 2024-04-25 | 48.06 | 48.52 | ↑$0.46 (0.96%) | 47.94 | 48.61 | 8.43M |
| 2024-04-24 | 48.89 | 48.73 | ↓$0.16 (-0.33%) | 48.54 | 48.91 | 7.25M |
| 2024-04-23 | 48.52 | 48.87 | ↑$0.35 (0.72%) | 48.46 | 48.92 | 8M |
| 2024-04-22 | 48.14 | 48.38 | ↑$0.24 (0.50%) | 48.04 | 48.55 | 9.37M |
| 2024-04-19 | 47.88 | 47.86 | ↓$0.02 (-0.04%) | 47.72 | 48.05 | 13.90M |
| 2024-04-18 | 47.95 | 47.83 | ↓$0.12 (-0.25%) | 47.73 | 48.16 | 13.90M |
| 2024-04-17 | 48.08 | 47.88 | ↓$0.20 (-0.42%) | 47.65 | 48.14 | 12.17M |
| 2024-04-16 | 47.95 | 47.85 | ↓$0.10 (-0.21%) | 47.69 | 48.08 | 16.48M |
| 2024-04-15 | 49.08 | 48.36 | ↓$0.72 (-1.47%) | 48.27 | 49.13 | 20.12M |
| 2024-04-12 | 48.94 | 48.53 | ↓$0.41 (-0.84%) | 48.46 | 49.09 | 14.17M |
| 2024-04-11 | 49.44 | 49.39 | ↓$0.05 (-0.10%) | 48.87 | 49.48 | 12.99M |
| 2024-04-10 | 49.22 | 49.21 | ↓$0.01 (-0.02%) | 49.02 | 49.43 | 14.34M |
| 2024-04-09 | 50.16 | 49.96 | ↓$0.20 (-0.40%) | 49.71 | 50.22 | 9.10M |
| 2024-04-08 | 49.98 | 49.95 | ↓$0.03 (-0.06%) | 49.84 | 50.05 | 14.13M |
| 2024-04-05 | 49.49 | 49.71 | ↑$0.22 (0.44%) | 49.37 | 49.82 | 13.24M |
| 2024-04-04 | 50.26 | 49.53 | ↓$0.73 (-1.45%) | 49.48 | 50.29 | 17.53M |
| 2024-04-03 | 49.54 | 49.93 | ↑$0.39 (0.79%) | 49.53 | 50.00 | 17.86M |
| 2024-04-02 | 49.63 | 49.66 | ↑$0.03 (0.06%) | 49.50 | 49.66 | 15.61M |
| 2024-04-01 | 50.10 | 49.97 | ↓$0.13 (-0.26%) | 49.85 | 50.21 | 9.99M |
| 2024-03-29 | 50.10 | 50.17 | ↑$0.07 (0.14%) | 50.10 | 50.24 | 8.34M |
| 2024-03-28 | 50.10 | 50.17 | ↑$0.07 (0.14%) | 50.10 | 50.24 | 8.34M |
| 2024-03-27 | 50.04 | 50.27 | ↑$0.23 (0.46%) | 49.99 | 50.27 | 7.23M |
| 2024-03-26 | 50.11 | 49.94 | ↓$0.17 (-0.34%) | 49.93 | 50.13 | 12.50M |
Create an account or log in to view more rows.
$VEA i need more
$VEA Same thing
different day
$VEA i need more
$VEA said y’all dumb af
$VEA HERE WE GO
$VEA Going up
$VEA Nope
$VEA Good morning gang!
$VEA is going to have a run next month
$VEA im in.