VEA: Vanguard FTSE Developed Markets ETF

As of Friday, May 17th, 2024

$ 51.10

+0.18 +0.35%

Open: 50.93
High: 51.12
Low: 50.84
Volume: 7,276,005
Previous Close on Thursday, May 16th, 2024

$ 50.92

-0.29 -0.57%

Open: 51.13
High: 51.15
Low: 50.91
Volume: 7,410,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 50.93 51.12 50.84 51.10 7,276,005 +0.18 +0.35
2024-05-16 51.13 51.15 50.91 50.92 7,410,705 -0.29 -0.57
2024-05-15 50.96 51.21 50.81 51.21 8,034,744 +0.51 +1.01
2024-05-14 50.52 50.70 50.48 50.70 9,693,668 +0.35 +0.70
2024-05-13 50.40 50.49 50.28 50.35 6,601,621 -0.01 -0.02
2024-05-10 50.50 50.52 50.30 50.36 8,818,996 +0.02 +0.04
2024-05-09 49.95 50.34 49.95 50.34 7,105,838 +0.37 +0.74
2024-05-08 49.76 49.98 49.72 49.97 6,547,488 -0.05 -0.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.21
On 2024-05-15		 50.28
On 2024-05-13		 0.74 1.47 51.21
On 2024-05-15		 50.84
On 2024-05-17		 -0.72 50.86
10D 51.21
On 2024-05-15		 49.72
On 2024-05-08		 1.54 3.11 50.14
On 2024-05-07		 49.72
On 2024-05-08		 -0.84 50.49
20D 51.21
On 2024-05-15		 47.94
On 2024-04-25		 3.24 6.77 49.25
On 2024-04-29		 48.26
On 2024-05-01		 -1.99 49.65
WTD 51.21
On 2024-05-15		 50.28
On 2024-05-13		 0.74 1.47 51.21
On 2024-05-15		 50.84
On 2024-05-17		 -0.72 50.86
MTD 51.21
On 2024-05-15		 48.26
On 2024-05-01		 2.64 5.45 50.14
On 2024-05-07		 49.72
On 2024-05-08		 -0.84 50.15
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
RWM

ProShares Short Russell2000

20.46 +0.01 +0.05 1,985,253
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

36.85 +0.70 +1.94 1,035,911
JNK

SPDR Barclays High Yield Bond ETF

94.49 -0.01 -0.01 3,223,424
NWS

News Corporation Class B

27.08 -0.04 -0.15 321,213
VEA

Vanguard FTSE Developed Markets ETF

51.10 +0.18 +0.35 7,276,005