Canada markets close in 4 hours

Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.10+0.22 (+0.47%)
As of 12:00PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202447.9548.1647.8048.1048.106,199,870
Apr 17, 202448.0848.1447.6547.8847.8812,166,200
Apr 16, 202447.9548.0847.6947.8547.8516,484,100
Apr 15, 202449.0849.1348.2748.3648.3620,120,000
Apr 12, 202448.9449.0948.4648.5348.5314,172,900
Apr 11, 202449.4449.4848.8749.3949.3912,987,500
Apr 10, 202449.2249.4349.0249.2149.2114,335,600
Apr 09, 202450.1650.2249.7149.9649.969,098,900
Apr 08, 202449.9850.0549.8449.9549.9514,126,200
Apr 05, 202449.4949.8249.3749.7149.7113,240,900
Apr 04, 202450.2650.2949.4849.5349.5317,525,700
Apr 03, 202449.5450.0049.5349.9349.9317,859,100
Apr 02, 202449.6349.6649.5049.6649.6615,614,500
Apr 01, 202450.1050.2149.8549.9749.979,987,800
Mar 28, 202450.1050.2450.1050.1750.178,336,000
Mar 27, 202450.0450.2749.9950.2750.277,233,200
Mar 26, 202450.1150.1349.9349.9449.9412,502,400
Mar 25, 202449.8250.0549.8149.8749.877,858,000
Mar 22, 202450.0850.1049.8949.9449.949,289,600
Mar 21, 202450.1750.2750.0950.1150.118,951,600
Mar 20, 202449.5250.1349.4850.0850.0815,166,000
Mar 19, 202449.4149.6749.3249.5449.5410,424,900
Mar 18, 202449.6149.6349.4249.4649.4612,116,700
Mar 15, 202449.5049.5749.3049.4549.4513,766,700
Mar 15, 20240.287 Dividend
Mar 14, 202450.1650.1849.5849.7849.4912,369,600
Mar 13, 202450.0650.2350.0150.1149.828,727,300
Mar 12, 202449.7950.1049.6150.1049.818,307,400
Mar 11, 202449.6549.7449.4849.7249.437,569,700
Mar 08, 202450.3150.3649.8949.9749.6810,492,500
Mar 07, 202449.8750.1749.8550.1149.8215,544,900
Mar 06, 202449.5049.6949.4149.5449.2513,323,300
Mar 05, 202449.1049.2648.8148.9548.6713,584,600
Mar 04, 202449.0349.1648.9849.0748.799,774,600
Mar 01, 202448.8949.2248.7149.2048.9211,199,100
Feb 29, 202448.8248.8848.4748.6848.4017,630,500
Feb 28, 202448.5448.6548.5048.5748.297,449,500
Feb 27, 202448.7848.8648.7248.8348.558,633,700
Feb 26, 202448.8548.8548.6448.7448.469,505,300
Feb 23, 202448.8348.9148.7348.8548.577,736,300
Feb 22, 202448.6648.8248.5848.7748.4917,006,300
Feb 21, 202448.1348.2748.0448.2647.9810,143,400
Feb 20, 202448.3348.3848.1248.2347.959,318,000
Feb 16, 202448.0248.2847.9148.0647.789,886,800
Feb 15, 202447.6948.0347.6848.0247.749,979,700
Feb 14, 202447.2547.5047.2147.4947.2210,455,600
Feb 13, 202447.1947.2246.7246.9146.6419,980,800
Feb 12, 202447.6347.9247.6147.7647.488,598,000
Feb 09, 202447.4847.6647.3747.6447.3711,254,800
Feb 08, 202447.4647.4947.2947.4747.2010,014,100
Feb 07, 202447.5447.6347.4547.5547.288,819,300
Feb 06, 202447.2347.5347.2047.5247.2512,103,700
Feb 05, 202447.2547.3346.9947.2346.9613,406,300
Feb 02, 202447.5547.5947.3147.5447.2711,569,700
Feb 01, 202447.5447.8947.4447.8847.6012,761,000
Jan 31, 202447.8447.9847.3147.3847.1114,542,800
Jan 30, 202447.6247.6947.4447.6547.388,228,500
Jan 29, 202447.4047.7647.3447.7147.439,572,100
Jan 26, 202447.4647.5347.3647.4347.168,717,100
Jan 25, 202447.2247.2547.0047.2346.9613,899,200
Jan 24, 202447.4147.4347.0947.1146.8411,566,400
Jan 23, 202446.7246.8546.6046.8246.558,069,900
Jan 22, 202446.9047.0546.8146.9046.6311,607,500
Jan 19, 202446.5246.7946.3646.7846.519,932,800
Jan 18, 202446.4146.6446.3346.6346.369,243,700
Jan 17, 202446.0846.2345.9146.2145.9410,354,600
Jan 16, 202446.9647.0046.6246.7246.4514,475,600
Jan 12, 202447.7247.8747.4847.5747.307,138,100
Jan 11, 202447.5247.5846.9647.4047.1312,648,200
Jan 10, 202447.3647.5147.2947.4547.1810,542,900
Jan 09, 202447.2347.3147.1147.1946.9213,219,400
Jan 08, 202447.2047.6447.1547.6247.358,156,500
Jan 05, 202447.0447.5547.0047.1346.869,962,500
Jan 04, 202446.9847.3346.9747.1046.8314,931,900
Jan 03, 202446.9047.1546.7746.9946.7212,564,000
Jan 02, 202447.4447.6147.3247.3747.1017,117,300
Dec 29, 202347.9448.0847.8047.9047.6210,489,500
Dec 28, 202348.0648.1647.8847.9147.6311,909,200
Dec 27, 202347.8148.0347.7747.9947.719,921,200
Dec 26, 202347.5547.7947.4047.7247.447,301,600
Dec 22, 202347.5047.6347.3547.5147.2412,007,600
Dec 21, 202347.1847.4047.0647.4047.1313,337,700
Dec 20, 202347.1447.2646.5946.6146.3415,779,900
Dec 19, 202346.9947.1246.9147.1046.839,253,400
Dec 18, 202346.7346.7546.5346.6546.3810,386,200
Dec 18, 20230.61 Dividend
Dec 15, 202347.4047.4647.1047.1046.2218,247,800
Dec 14, 202347.4647.7747.4147.5946.7016,856,900
Dec 13, 202346.4347.2046.2347.1846.3012,136,100
Dec 12, 202346.3346.4446.1546.4345.5611,187,100
Dec 11, 202346.2846.4446.2046.4245.5513,939,100
Dec 08, 202346.0646.3846.0446.2945.439,500,800
Dec 07, 202346.0946.3245.8946.1845.3217,301,000
Dec 06, 202346.3146.3945.9645.9645.109,458,700
Dec 05, 202345.9046.0445.7945.8745.019,365,600
Dec 04, 202345.9746.1745.8846.0245.1610,810,000
Dec 01, 202345.9046.4545.8646.4345.5614,005,700
Nov 30, 202345.9846.0345.7645.9645.109,636,900
Nov 29, 202345.9946.1545.8545.9845.129,916,700
Nov 28, 202345.7246.0145.6545.8745.018,909,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...