VEA: Vanguard FTSE Developed Markets ETF

As of Friday, December 2nd, 2022

$ 43.74

-0.04 -0.09%

Open: 43.37
High: 43.87
Low: 43.33
Volume: 16,473,911
Previous Close on Thursday, December 1st, 2022

$ 43.78

+0.37 +0.85%

Open: 43.89
High: 43.98
Low: 43.56
Volume: 14,974,605
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 43.37 43.87 43.33 43.74 16,473,911 -0.04 -0.09
2022-12-01 43.89 43.98 43.56 43.78 14,974,605 +0.37 +0.85
2022-11-30 42.97 43.55 42.53 43.41 15,606,070 +0.80 +1.88
2022-11-29 42.59 42.85 42.51 42.61 11,598,150 +0.11 +0.26
2022-11-28 42.82 43.03 42.45 42.50 13,708,575 -0.60 -1.39
2022-11-25 42.96 43.19 42.94 43.10 6,450,552 +0.18 +0.42
2022-11-23 42.48 42.95 42.48 42.92 9,268,147 +0.49 +1.15
2022-11-22 42.10 42.44 42.04 42.43 12,701,680 +0.62 +1.48

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.98
On 2022-12-01
42.45
On 2022-11-28
0.64 1.48 43.98
On 2022-12-01
43.33
On 2022-12-02
-1.48 43.21
10D 43.98
On 2022-12-01
41.61
On 2022-11-21
1.66 3.94 43.19
On 2022-11-25
42.45
On 2022-11-28
-1.71 42.85
20D 43.98
On 2022-12-01
38.88
On 2022-11-04
5.74 15.11 42.78
On 2022-11-15
41.54
On 2022-11-17
-2.90 42.00
WTD 43.98
On 2022-12-01
42.45
On 2022-11-28
0.64 1.48 43.98
On 2022-12-01
43.33
On 2022-12-02
-1.48 43.21
MTD 43.98
On 2022-12-01
43.33
On 2022-12-02
0.33 0.76 43.98
On 2022-12-01
43.33
On 2022-12-02
-1.48 43.76
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0