Vanguard Developed Market... (VEA)
50.06
-1.09 (-2.13%)
At close: Apr 03, 2025, 3:59 PM
50.23
0.34%
After-hours: Apr 03, 2025, 07:59 PM EDT
PBFX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 50.64 | 50.77 | 49.98 | 50.08 | -1.07 | -2.09% | 17,045,053 |
| Apr 2, 2025 | 50.60 | 51.19 | 50.53 | 51.15 | 0.14 | 0.27% | 11,739,200 |
| Apr 1, 2025 | 50.94 | 51.16 | 50.63 | 51.01 | 0.18 | 0.35% | 13,168,541 |
| Mar 31, 2025 | 50.57 | 50.98 | 50.36 | 50.83 | -0.41 | -0.80% | 18,049,300 |
| Mar 28, 2025 | 51.62 | 51.63 | 51.18 | 51.24 | -0.59 | -1.14% | 11,998,600 |
| Mar 27, 2025 | 51.71 | 51.96 | 51.63 | 51.83 | 0.06 | 0.12% | 11,063,961 |
| Mar 26, 2025 | 52.11 | 52.21 | 51.67 | 51.77 | -0.63 | -1.20% | 15,043,100 |
| Mar 25, 2025 | 52.46 | 52.51 | 52.27 | 52.40 | 0.28 | 0.54% | 10,177,500 |
| Mar 24, 2025 | 52.03 | 52.20 | 51.93 | 52.12 | 0.07 | 0.13% | 10,202,103 |
| Mar 21, 2025 | 52.01 | 52.13 | 51.84 | 52.05 | -0.53 | -1.01% | 8,198,396 |
| Mar 20, 2025 | 52.27 | 52.63 | 52.23 | 52.58 | -0.41 | -0.77% | 8,143,200 |
| Mar 19, 2025 | 52.65 | 53.15 | 52.60 | 52.99 | 0.24 | 0.45% | 13,407,700 |
| Mar 18, 2025 | 52.74 | 52.83 | 52.47 | 52.75 | -0.07 | -0.13% | 11,004,100 |
| Mar 17, 2025 | 52.36 | 52.89 | 52.33 | 52.82 | 0.62 | 1.19% | 15,984,990 |
| Mar 14, 2025 | 51.66 | 52.22 | 51.66 | 52.20 | 0.98 | 1.91% | 14,118,964 |
| Mar 13, 2025 | 51.35 | 51.48 | 51.09 | 51.22 | -0.39 | -0.76% | 13,256,180 |
| Mar 12, 2025 | 51.62 | 51.75 | 51.26 | 51.61 | 0.38 | 0.74% | 12,650,707 |
| Mar 11, 2025 | 51.46 | 51.50 | 50.84 | 51.23 | -0.14 | -0.27% | 16,649,241 |
| Mar 10, 2025 | 51.78 | 51.91 | 51.02 | 51.37 | -1.21 | -2.30% | 14,215,500 |
| Mar 7, 2025 | 52.11 | 52.63 | 51.99 | 52.58 | 0.55 | 1.06% | 12,723,905 |
| Mar 6, 2025 | 52.22 | 52.62 | 51.98 | 52.03 | -0.49 | -0.93% | 21,122,939 |
| Mar 5, 2025 | 51.98 | 52.63 | 51.98 | 52.52 | 1.21 | 2.36% | 18,658,442 |
| Mar 4, 2025 | 51.04 | 51.85 | 50.58 | 51.31 | -0.14 | -0.27% | 14,522,927 |
| Mar 3, 2025 | 51.98 | 52.09 | 51.17 | 51.45 | 0.38 | 0.74% | 13,699,045 |
| Feb 28, 2025 | 50.88 | 51.09 | 50.59 | 51.07 | 0.04 | 0.08% | 13,025,329 |
| Feb 27, 2025 | 51.46 | 51.50 | 51.01 | 51.03 | -0.61 | -1.18% | 12,252,344 |
| Feb 26, 2025 | 51.71 | 52.04 | 51.53 | 51.64 | 0.08 | 0.16% | 13,514,600 |
| Feb 25, 2025 | 51.74 | 51.75 | 51.32 | 51.56 | 0.37 | 0.72% | 10,265,100 |
| Feb 24, 2025 | 51.42 | 51.51 | 51.09 | 51.19 | -0.05 | -0.10% | 12,449,098 |
| Feb 21, 2025 | 51.67 | 51.67 | 51.13 | 51.24 | -0.37 | -0.72% | 8,430,502 |
| Feb 20, 2025 | 51.54 | 51.66 | 51.37 | 51.61 | 0.20 | 0.39% | 6,989,767 |
| Feb 19, 2025 | 51.40 | 51.50 | 51.23 | 51.41 | -0.45 | -0.87% | 7,659,600 |
| Feb 18, 2025 | 51.82 | 51.90 | 51.71 | 51.86 | 0.35 | 0.68% | 10,253,460 |
| Feb 14, 2025 | 51.74 | 51.80 | 51.50 | 51.51 | 0.02 | 0.04% | 8,277,000 |
| Feb 13, 2025 | 51.04 | 51.50 | 51.02 | 51.49 | 0.66 | 1.30% | 10,109,405 |
| Feb 12, 2025 | 50.35 | 50.96 | 50.28 | 50.83 | 0.10 | 0.20% | 10,303,797 |
| Feb 11, 2025 | 50.44 | 50.80 | 50.42 | 50.73 | 0.20 | 0.40% | 7,684,800 |
| Feb 10, 2025 | 50.44 | 50.57 | 50.40 | 50.53 | 0.32 | 0.64% | 7,178,407 |
| Feb 7, 2025 | 50.62 | 50.72 | 50.10 | 50.21 | -0.40 | -0.79% | 13,414,483 |
| Feb 6, 2025 | 50.55 | 50.74 | 50.50 | 50.61 | 0.21 | 0.42% | 9,964,635 |
| Feb 5, 2025 | 50.21 | 50.47 | 50.14 | 50.40 | 0.48 | 0.96% | 11,821,880 |
| Feb 4, 2025 | 49.61 | 50.00 | 49.60 | 49.92 | 0.60 | 1.22% | 8,354,520 |
| Feb 3, 2025 | 49.01 | 49.61 | 48.88 | 49.32 | -0.62 | -1.24% | 14,542,000 |
| Jan 31, 2025 | 50.34 | 50.56 | 49.89 | 49.94 | -0.48 | -0.95% | 14,215,922 |
| Jan 30, 2025 | 50.34 | 50.65 | 50.18 | 50.42 | 0.54 | 1.08% | 12,208,812 |
| Jan 29, 2025 | 49.90 | 50.03 | 49.71 | 49.88 | 0.00 | 0.00% | 9,510,807 |
| Jan 28, 2025 | 49.87 | 49.92 | 49.61 | 49.88 | -0.05 | -0.10% | 8,915,275 |
| Jan 27, 2025 | 49.75 | 49.95 | 49.73 | 49.93 | -0.09 | -0.18% | 17,764,603 |
| Jan 24, 2025 | 49.96 | 50.17 | 49.93 | 50.02 | 0.28 | 0.56% | 8,032,755 |
| Jan 23, 2025 | 49.48 | 49.77 | 49.42 | 49.74 | 0.34 | 0.69% | 9,510,292 |