Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA) Historical Stock Data

43.37 ↑0.34 (0.79%)
As of December 9, 2022, 11:50am EST.

Historical Data

In the past 30 trading days, VEA is up 0.08% a day on average. There have been 16 days where Vanguard FTSE Developed Markets Index Fund ETF Shares closed green and 14 days where VEA closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0842.8343.03↑$0.20 (0.47%)42.7243.0713.72M
2022-12-0742.8042.79↓$0.01 (-0.02%)42.6542.9916.63M
2022-12-0643.1242.79↓$0.33 (-0.77%)42.6443.2211.70M
2022-12-0543.5943.08↓$0.51 (-1.17%)42.9743.6813.69M
2022-12-0243.3743.74↑$0.37 (0.85%)43.3643.8716.47M
2022-12-0143.8943.78↓$0.11 (-0.25%)43.5643.9814.97M
2022-11-3042.9743.41↑$0.44 (1.02%)42.5343.5515.48M
2022-11-2942.5942.61↑$0.02 (0.05%)42.5142.8511.60M
2022-11-2842.8242.50↓$0.32 (-0.75%)42.4543.0313.71M
2022-11-2542.9643.10↑$0.14 (0.33%)42.9443.196.45M
2022-11-2342.4842.92↑$0.44 (1.04%)42.4842.959.27M
2022-11-2242.1042.43↑$0.33 (0.78%)42.0542.4412.68M
2022-11-2141.7641.81↑$0.05 (0.12%)41.6141.8814.36M
2022-11-1842.2742.15↓$0.12 (-0.28%)42.0142.2812.74M
2022-11-1741.6142.08↑$0.47 (1.13%)41.5442.1116.83M
2022-11-1642.2742.13↓$0.14 (-0.33%)42.0242.3517.07M
2022-11-1542.6742.29↓$0.38 (-0.89%)41.9342.7817.11M
2022-11-1442.1542.03↓$0.12 (-0.28%)42.0242.4020.74M
2022-11-1142.1542.52↑$0.37 (0.88%)41.9842.6215.73M
2022-11-1041.0741.74↑$0.67 (1.63%)40.9341.7419.42M
2022-11-0939.8639.54↓$0.32 (-0.80%)39.5340.1216.06M
2022-11-0839.8940.10↑$0.21 (0.53%)39.8140.3620.49M
2022-11-0739.6439.62↓$0.02 (-0.05%)39.4639.7824.74M
2022-11-0439.1539.45↑$0.30 (0.77%)38.8839.4821.75M
2022-11-0337.7738.00↑$0.23 (0.61%)37.7638.1926.42M
2022-11-0238.9638.31↓$0.65 (-1.67%)38.3039.4423.46M
2022-11-0139.3938.90↓$0.49 (-1.24%)38.7339.3919.18M
2022-10-3138.5238.57↑$0.05 (0.13%)38.4438.6528.80M
2022-10-2838.4538.89↑$0.44 (1.14%)38.3938.9020.74M
2022-10-2738.7638.59↓$0.17 (-0.44%)38.5739.1018.45M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ufcandstocks41

$VEA the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
glaglewd

$VEA I'm friggin bored. Just give us our money already

0 Like Report