Vanguard Developed Markets Index Fund (VEA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.91

+0.06

(+0.14%)

At close: 04:00PM EDT

44.00

+0.09

(+0.20%)

After hours:

06:19PM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	43.83	44.00	43.79	43.91	43.91	7,669,016
Mar 27, 2023	43.73	43.90	43.61	43.85	43.85	24,343,300
Mar 24, 2023	43.30	43.50	43.06	43.47	43.47	10,299,900
Mar 23, 2023	44.01	44.27	43.43	43.62	43.62	11,507,200
Mar 22, 2023	43.82	44.36	43.57	43.59	43.59	8,479,300
Mar 21, 2023	43.75	43.83	43.51	43.76	43.76	6,731,100
Mar 20, 2023	42.98	43.31	42.91	43.20	43.20	8,755,300
Mar 17, 2023	42.88	42.95	42.55	42.71	42.71	9,922,500
Mar 16, 2023	42.38	43.21	42.32	43.21	43.21	17,464,100
Mar 15, 2023	42.32	42.62	42.02	42.55	42.55	19,880,800
Mar 14, 2023	43.72	43.90	43.53	43.86	43.86	10,302,700
Mar 13, 2023	43.19	43.72	43.09	43.35	43.35	16,105,800
Mar 10, 2023	44.10	44.21	43.57	43.60	43.60	13,449,300
Mar 09, 2023	44.53	44.67	44.00	44.03	44.03	8,120,200
Mar 08, 2023	44.38	44.62	44.28	44.47	44.47	9,292,500
Mar 07, 2023	44.95	44.98	44.18	44.24	44.24	9,698,400
Mar 06, 2023	45.08	45.23	44.99	45.06	45.06	8,510,200
Mar 03, 2023	44.75	45.20	44.65	45.17	45.17	8,819,600
Mar 02, 2023	44.15	44.56	44.12	44.52	44.52	11,802,200
Mar 01, 2023	44.56	44.64	44.28	44.45	44.45	11,018,400
Feb 28, 2023	44.36	44.46	44.17	44.17	44.17	8,185,300
Feb 27, 2023	44.47	44.62	44.35	44.49	44.49	8,274,000
Feb 24, 2023	43.97	44.10	43.81	44.00	44.00	9,836,900
Feb 23, 2023	44.69	44.79	44.31	44.70	44.70	9,051,200
Feb 22, 2023	44.63	44.71	44.35	44.44	44.44	8,127,400
Feb 21, 2023	44.96	45.07	44.68	44.70	44.70	8,322,800
Feb 17, 2023	44.97	45.31	44.87	45.27	45.27	6,358,700
Feb 16, 2023	45.04	45.48	44.98	45.20	45.20	8,804,700
Feb 15, 2023	45.04	45.41	45.02	45.41	45.41	10,172,200
Feb 14, 2023	45.36	45.88	45.25	45.64	45.64	10,336,600
Feb 13, 2023	45.23	45.60	45.17	45.60	45.60	6,772,900
Feb 10, 2023	45.21	45.26	45.00	45.21	45.21	7,798,500
Feb 09, 2023	45.95	45.97	45.25	45.34	45.34	9,026,200
Feb 08, 2023	45.53	45.59	45.22	45.30	45.30	9,659,000
Feb 07, 2023	44.98	45.65	44.88	45.57	45.57	11,438,000
Feb 06, 2023	45.20	45.29	44.93	45.15	45.15	8,634,900
Feb 03, 2023	45.67	46.03	45.56	45.64	45.64	13,632,600
Feb 02, 2023	46.32	46.37	45.87	46.16	46.16	10,567,100
Feb 01, 2023	45.75	46.35	45.39	46.17	46.17	13,761,800
Jan 31, 2023	45.36	45.77	45.26	45.76	45.76	14,919,700
Jan 30, 2023	45.64	45.83	45.48	45.48	45.48	13,995,000
Jan 27, 2023	45.65	45.96	45.61	45.86	45.86	11,993,400
Jan 26, 2023	45.86	45.93	45.51	45.91	45.91	15,609,000
Jan 25, 2023	45.38	45.80	45.29	45.77	45.77	9,955,200
Jan 24, 2023	45.30	45.61	45.17	45.54	45.54	8,094,300
Jan 23, 2023	45.20	45.60	45.16	45.55	45.55	14,611,000
Jan 20, 2023	44.88	45.36	44.80	45.36	45.36	19,859,800
Jan 19, 2023	44.87	45.02	44.66	44.90	44.90	13,017,200
Jan 18, 2023	45.67	45.73	44.94	44.95	44.95	13,196,900
Jan 17, 2023	45.14	45.35	45.05	45.15	45.15	12,862,000
Jan 13, 2023	44.61	45.05	44.56	45.02	45.02	9,144,300
Jan 12, 2023	44.53	44.86	44.04	44.79	44.79	12,836,700
Jan 11, 2023	44.05	44.16	43.88	44.15	44.15	14,000,500
Jan 10, 2023	43.69	43.83	43.54	43.82	43.82	11,492,000
Jan 09, 2023	43.89	44.14	43.71	43.71	43.71	12,426,200
Jan 06, 2023	42.66	43.55	42.45	43.52	43.52	10,441,400
Jan 05, 2023	42.42	42.53	42.27	42.35	42.35	9,324,500
Jan 04, 2023	42.85	42.95	42.53	42.83	42.83	13,229,500
Jan 03, 2023	42.40	42.64	42.03	42.20	42.20	11,990,000
Dec 30, 2022	42.14	42.31	41.91	41.97	41.97	15,892,900
Dec 29, 2022	42.15	42.48	42.12	42.38	42.38	13,008,000
Dec 28, 2022	42.28	42.39	41.72	41.72	41.72	14,592,500
Dec 27, 2022	42.10	42.36	42.06	42.20	42.20	14,392,000
Dec 23, 2022	41.88	42.16	41.78	42.12	42.12	10,668,100
Dec 22, 2022	42.12	42.13	41.54	41.91	41.91	17,651,300
Dec 21, 2022	42.09	42.38	42.04	42.28	42.28	14,202,600
Dec 20, 2022	41.75	42.04	41.69	41.86	41.86	15,525,100
Dec 19, 2022	41.91	41.97	41.54	41.66	41.66	17,846,500
Dec 16, 2022	42.24	42.47	42.06	42.24	42.24	14,511,200
Dec 15, 2022	43.11	43.19	42.42	42.57	42.57	13,943,700
Dec 14, 2022	43.78	44.08	43.39	43.71	43.71	18,377,500
Dec 13, 2022	44.30	44.39	43.60	43.73	43.73	15,123,500
Dec 12, 2022	43.03	43.17	42.89	43.17	43.17	13,482,000
Dec 09, 2022	43.11	43.38	43.02	43.06	43.06	14,430,200
Dec 08, 2022	42.83	43.07	42.72	43.03	43.03	13,719,300
Dec 07, 2022	42.80	42.99	42.65	42.79	42.79	16,632,000
Dec 06, 2022	43.12	43.22	42.64	42.79	42.79	11,702,200
Dec 05, 2022	43.59	43.68	42.97	43.08	43.08	13,694,300
Dec 02, 2022	43.37	43.87	43.33	43.74	43.74	16,482,500
Dec 01, 2022	43.89	43.98	43.56	43.78	43.78	14,977,000
Nov 30, 2022	42.97	43.55	42.53	43.41	43.41	15,610,500
Nov 29, 2022	42.59	42.85	42.51	42.61	42.61	11,598,200
Nov 28, 2022	42.82	43.03	42.45	42.50	42.50	13,708,700
Nov 25, 2022	42.96	43.19	42.94	43.10	43.10	6,450,600
Nov 23, 2022	42.48	42.95	42.48	42.92	42.92	9,269,900
Nov 22, 2022	42.10	42.44	42.04	42.43	42.43	12,701,700
Nov 21, 2022	41.76	41.88	41.61	41.81	41.81	14,394,300
Nov 18, 2022	42.27	42.28	42.01	42.15	42.15	12,737,900
Nov 17, 2022	41.61	42.11	41.54	42.08	42.08	16,831,200
Nov 16, 2022	42.27	42.36	42.02	42.13	42.13	17,159,400
Nov 15, 2022	42.67	42.78	41.93	42.29	42.29	17,109,500
Nov 14, 2022	42.15	42.40	42.02	42.03	42.03	20,750,500
Nov 11, 2022	42.15	42.62	41.98	42.52	42.52	15,765,300
Nov 10, 2022	41.07	41.74	40.93	41.74	41.74	19,421,500
Nov 09, 2022	39.86	40.13	39.53	39.54	39.54	16,061,000
Nov 08, 2022	39.89	40.36	39.81	40.10	40.10	20,492,000
Nov 07, 2022	39.64	39.78	39.46	39.62	39.62	25,080,700
Nov 04, 2022	39.15	39.53	38.88	39.45	39.45	21,966,700
Nov 03, 2022	37.77	38.19	37.76	38.00	38.00	26,424,500
Nov 02, 2022	38.96	39.45	38.30	38.31	38.31	23,466,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7353+0.0033(+0.4471%)

CRUDE OIL73.71+0.51(+0.70%)

BTC-CAD36,999.71+123.27(+0.33%)

Vanguard Developed Markets Index Fund (VEA)

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7353
+0.0033(+0.4471%)

CRUDE OIL
73.71
+0.51(+0.70%)

BTC-CAD
36,999.71
+123.27(+0.33%)