STOCKS TRADING LOWER AHEAD OF POWELL APPEARANCE

Shares of Bed Bath & Beyond sink after retailer unveils plans to raise US$1B via equity offering

Vanguard Developed Markets Index Fund (VEA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.17

+0.02

(+0.03%)

As of 11:33AM EST. Market open.

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	44.98	45.18	44.88	45.17	45.17	2,655,729
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	9,143,200
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 19, 2022	0.49 Dividend
Dec 16, 2022	42.24	42.47	42.06	42.24	41.75	14,511,200
Dec 15, 2022	43.11	43.19	42.42	42.57	42.08	13,943,700
Dec 14, 2022	43.78	44.08	43.39	43.71	43.20	18,377,500
Dec 13, 2022	44.30	44.39	43.60	43.73	43.22	15,123,500
Dec 12, 2022	43.03	43.17	42.89	43.17	42.67	13,482,000
Dec 09, 2022	43.11	43.38	43.02	43.06	42.56	14,430,200
Dec 08, 2022	42.83	43.07	42.72	43.03	42.53	13,719,300
Dec 07, 2022	42.80	42.99	42.65	42.79	42.29	16,632,000
Dec 06, 2022	43.12	43.22	42.64	42.79	42.29	11,702,200
Dec 05, 2022	43.59	43.68	42.97	43.08	42.58	13,694,300
Dec 02, 2022	43.37	43.87	43.33	43.74	43.23	16,482,500
Dec 01, 2022	43.89	43.98	43.56	43.78	43.27	14,977,000
Nov 30, 2022	42.97	43.55	42.53	43.41	42.91	15,610,500
Nov 29, 2022	42.59	42.85	42.51	42.61	42.12	11,598,200
Nov 28, 2022	42.82	43.03	42.45	42.50	42.01	13,708,700
Nov 25, 2022	42.96	43.19	42.94	43.10	42.60	6,450,600
Nov 23, 2022	42.48	42.95	42.48	42.92	42.42	9,269,900
Nov 22, 2022	42.10	42.44	42.04	42.43	41.94	12,701,700
Nov 21, 2022	41.76	41.88	41.61	41.81	41.32	14,394,300
Nov 18, 2022	42.27	42.28	42.01	42.15	41.66	12,737,900
Nov 17, 2022	41.61	42.11	41.54	42.08	41.59	16,831,200
Nov 16, 2022	42.27	42.36	42.02	42.13	41.64	17,159,400
Nov 15, 2022	42.67	42.78	41.93	42.29	41.80	17,109,500
Nov 14, 2022	42.15	42.40	42.02	42.03	41.54	20,750,500
Nov 11, 2022	42.15	42.62	41.98	42.52	42.03	15,765,300
Nov 10, 2022	41.07	41.74	40.93	41.74	41.26	19,421,500
Nov 09, 2022	39.86	40.13	39.53	39.54	39.08	16,061,000
Nov 08, 2022	39.89	40.36	39.81	40.10	39.63	20,492,000
Nov 07, 2022	39.64	39.78	39.46	39.62	39.16	25,080,700
Nov 04, 2022	39.15	39.53	38.88	39.45	38.99	21,966,700
Nov 03, 2022	37.77	38.19	37.76	38.00	37.56	26,424,500
Nov 02, 2022	38.96	39.45	38.30	38.31	37.87	23,466,200
Nov 01, 2022	39.39	39.39	38.73	38.90	38.45	19,183,000
Oct 31, 2022	38.52	38.65	38.44	38.57	38.12	28,799,200
Oct 28, 2022	38.45	38.90	38.39	38.89	38.44	20,741,600
Oct 27, 2022	38.76	39.10	38.56	38.59	38.14	18,451,300
Oct 26, 2022	38.48	39.15	38.48	38.85	38.40	14,273,100
Oct 25, 2022	37.89	38.49	37.87	38.46	38.01	14,526,600
Oct 24, 2022	37.52	37.78	37.30	37.62	37.18	27,063,800
Oct 21, 2022	36.68	37.71	36.55	37.68	37.24	23,168,300
Oct 20, 2022	37.14	37.57	36.89	36.99	36.56	16,865,200
Oct 19, 2022	37.13	37.33	36.83	37.09	36.66	23,946,100
Oct 18, 2022	37.81	37.86	37.23	37.52	37.08	17,318,100
Oct 17, 2022	37.20	37.44	37.17	37.27	36.84	24,153,900
Oct 14, 2022	37.14	37.25	36.29	36.31	35.89	24,741,200
Oct 13, 2022	35.52	37.09	35.42	36.94	36.51	29,001,700
Oct 12, 2022	36.23	36.40	36.08	36.19	35.77	21,121,500
Oct 11, 2022	36.47	36.89	36.19	36.28	35.86	29,437,000
Oct 10, 2022	36.90	36.95	36.50	36.71	36.28	24,846,100
Oct 07, 2022	37.36	37.43	36.80	36.96	36.53	20,593,100
Oct 06, 2022	37.80	38.00	37.51	37.55	37.11	22,262,300
Oct 05, 2022	38.01	38.40	37.74	38.19	37.75	18,149,600
Oct 04, 2022	38.14	38.69	38.09	38.65	38.20	23,839,400
Oct 03, 2022	36.77	37.33	36.63	37.17	36.74	45,906,400
Sept 30, 2022	36.40	36.86	36.32	36.36	35.94	28,723,800
Sept 29, 2022	36.44	36.55	36.01	36.54	36.12	27,942,200
Sept 28, 2022	36.15	37.12	36.01	37.00	36.57	28,402,900
Sept 27, 2022	36.58	36.78	35.97	36.19	35.77	31,473,800
Sept 26, 2022	36.66	36.95	36.23	36.41	35.99	32,371,100
Sept 23, 2022	37.44	37.44	36.72	37.00	36.57	31,810,500
Sept 22, 2022	38.56	38.61	38.10	38.25	37.81	28,673,100
Sept 21, 2022	38.93	39.23	38.41	38.43	37.98	18,719,200
Sept 20, 2022	39.07	39.11	38.68	38.93	38.48	22,548,200
Sept 19, 2022	39.01	39.63	38.87	39.59	39.13	18,253,800
Sept 19, 2022	0.12 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,656.57+27.65(+0.13%)

S&P 5004,115.96+4.88(+0.12%)

DOW33,819.71-71.31(-0.21%)

CAD/USD0.7446+0.0009(+0.12%)

CRUDE OIL76.08+1.97(+2.66%)

BTC-CAD30,833.19-377.28(-1.21%)

STOCKS TRADING LOWER AHEAD OF POWELL APPEARANCE

Vanguard Developed Markets Index Fund (VEA)

S&P/TSX
20,656.57
+27.65(+0.13%)

S&P 500
4,115.96
+4.88(+0.12%)

DOW
33,819.71
-71.31(-0.21%)

CAD/USD
0.7446
+0.0009(+0.12%)

CRUDE OIL
76.08
+1.97(+2.66%)

BTC-CAD
30,833.19
-377.28(-1.21%)