Canada markets close in 4 hours 27 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202344.9845.1844.8845.1745.172,655,729
Feb 06, 202345.2045.2944.9345.1545.158,634,900
Feb 03, 202345.6746.0345.5645.6445.6413,632,600
Feb 02, 202346.3246.3745.8746.1646.1610,567,100
Feb 01, 202345.7546.3545.3946.1746.1713,761,800
Jan 31, 202345.3645.7745.2645.7645.7614,919,700
Jan 30, 202345.6445.8345.4845.4845.4813,995,000
Jan 27, 202345.6545.9645.6145.8645.8611,993,400
Jan 26, 202345.8645.9345.5145.9145.9115,609,000
Jan 25, 202345.3845.8045.2945.7745.779,955,200
Jan 24, 202345.3045.6145.1745.5445.548,094,300
Jan 23, 202345.2045.6045.1645.5545.5514,611,000
Jan 20, 202344.8845.3644.8045.3645.3619,859,800
Jan 19, 202344.8745.0244.6644.9044.9013,017,200
Jan 18, 202345.6745.7344.9444.9544.9513,196,900
Jan 17, 202345.1445.3545.0545.1545.1512,862,000
Jan 13, 202344.6145.0544.5645.0245.029,143,200
Jan 12, 202344.5344.8644.0444.7944.7912,836,700
Jan 11, 202344.0544.1643.8844.1544.1514,000,500
Jan 10, 202343.6943.8343.5443.8243.8211,492,000
Jan 09, 202343.8944.1443.7143.7143.7112,426,200
Jan 06, 202342.6643.5542.4543.5243.5210,441,400
Jan 05, 202342.4242.5342.2742.3542.359,324,500
Jan 04, 202342.8542.9542.5342.8342.8313,229,500
Jan 03, 202342.4042.6442.0342.2042.2011,990,000
Dec 30, 202242.1442.3141.9141.9741.9715,892,900
Dec 29, 202242.1542.4842.1242.3842.3813,008,000
Dec 28, 202242.2842.3941.7241.7241.7214,592,500
Dec 27, 202242.1042.3642.0642.2042.2014,392,000
Dec 23, 202241.8842.1641.7842.1242.1210,668,100
Dec 22, 202242.1242.1341.5441.9141.9117,651,300
Dec 21, 202242.0942.3842.0442.2842.2814,202,600
Dec 20, 202241.7542.0441.6941.8641.8615,525,100
Dec 19, 202241.9141.9741.5441.6641.6617,846,500
Dec 19, 20220.49 Dividend
Dec 16, 202242.2442.4742.0642.2441.7514,511,200
Dec 15, 202243.1143.1942.4242.5742.0813,943,700
Dec 14, 202243.7844.0843.3943.7143.2018,377,500
Dec 13, 202244.3044.3943.6043.7343.2215,123,500
Dec 12, 202243.0343.1742.8943.1742.6713,482,000
Dec 09, 202243.1143.3843.0243.0642.5614,430,200
Dec 08, 202242.8343.0742.7243.0342.5313,719,300
Dec 07, 202242.8042.9942.6542.7942.2916,632,000
Dec 06, 202243.1243.2242.6442.7942.2911,702,200
Dec 05, 202243.5943.6842.9743.0842.5813,694,300
Dec 02, 202243.3743.8743.3343.7443.2316,482,500
Dec 01, 202243.8943.9843.5643.7843.2714,977,000
Nov 30, 202242.9743.5542.5343.4142.9115,610,500
Nov 29, 202242.5942.8542.5142.6142.1211,598,200
Nov 28, 202242.8243.0342.4542.5042.0113,708,700
Nov 25, 202242.9643.1942.9443.1042.606,450,600
Nov 23, 202242.4842.9542.4842.9242.429,269,900
Nov 22, 202242.1042.4442.0442.4341.9412,701,700
Nov 21, 202241.7641.8841.6141.8141.3214,394,300
Nov 18, 202242.2742.2842.0142.1541.6612,737,900
Nov 17, 202241.6142.1141.5442.0841.5916,831,200
Nov 16, 202242.2742.3642.0242.1341.6417,159,400
Nov 15, 202242.6742.7841.9342.2941.8017,109,500
Nov 14, 202242.1542.4042.0242.0341.5420,750,500
Nov 11, 202242.1542.6241.9842.5242.0315,765,300
Nov 10, 202241.0741.7440.9341.7441.2619,421,500
Nov 09, 202239.8640.1339.5339.5439.0816,061,000
Nov 08, 202239.8940.3639.8140.1039.6320,492,000
Nov 07, 202239.6439.7839.4639.6239.1625,080,700
Nov 04, 202239.1539.5338.8839.4538.9921,966,700
Nov 03, 202237.7738.1937.7638.0037.5626,424,500
Nov 02, 202238.9639.4538.3038.3137.8723,466,200
Nov 01, 202239.3939.3938.7338.9038.4519,183,000
Oct 31, 202238.5238.6538.4438.5738.1228,799,200
Oct 28, 202238.4538.9038.3938.8938.4420,741,600
Oct 27, 202238.7639.1038.5638.5938.1418,451,300
Oct 26, 202238.4839.1538.4838.8538.4014,273,100
Oct 25, 202237.8938.4937.8738.4638.0114,526,600
Oct 24, 202237.5237.7837.3037.6237.1827,063,800
Oct 21, 202236.6837.7136.5537.6837.2423,168,300
Oct 20, 202237.1437.5736.8936.9936.5616,865,200
Oct 19, 202237.1337.3336.8337.0936.6623,946,100
Oct 18, 202237.8137.8637.2337.5237.0817,318,100
Oct 17, 202237.2037.4437.1737.2736.8424,153,900
Oct 14, 202237.1437.2536.2936.3135.8924,741,200
Oct 13, 202235.5237.0935.4236.9436.5129,001,700
Oct 12, 202236.2336.4036.0836.1935.7721,121,500
Oct 11, 202236.4736.8936.1936.2835.8629,437,000
Oct 10, 202236.9036.9536.5036.7136.2824,846,100
Oct 07, 202237.3637.4336.8036.9636.5320,593,100
Oct 06, 202237.8038.0037.5137.5537.1122,262,300
Oct 05, 202238.0138.4037.7438.1937.7518,149,600
Oct 04, 202238.1438.6938.0938.6538.2023,839,400
Oct 03, 202236.7737.3336.6337.1736.7445,906,400
Sept 30, 202236.4036.8636.3236.3635.9428,723,800
Sept 29, 202236.4436.5536.0136.5436.1227,942,200
Sept 28, 202236.1537.1236.0137.0036.5728,402,900
Sept 27, 202236.5836.7835.9736.1935.7731,473,800
Sept 26, 202236.6636.9536.2336.4135.9932,371,100
Sept 23, 202237.4437.4436.7237.0036.5731,810,500
Sept 22, 202238.5638.6138.1038.2537.8128,673,100
Sept 21, 202238.9339.2338.4138.4337.9818,719,200
Sept 20, 202239.0739.1138.6838.9338.4822,548,200
Sept 19, 202239.0139.6338.8739.5939.1318,253,800
Sept 19, 20220.12 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...