Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.20 -0.40 (-0.80%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 28.93 28.98 28.83 28.93 23,259,148 -0.02(-0.08%)
Oct 28, 2016 28.93 29.03 28.88 28.95 8,280,599 -0.02(-0.05%)
Oct 27, 2016 29.09 29.09 28.94 28.97 13,182,526 -0.03(-0.11%)
Oct 26, 2016 29.00 29.09 28.94 29.00 6,955,777 -0.14(-0.49%)
Oct 25, 2016 29.14 29.19 29.05 29.14 6,954,409 -0.02(-0.08%)
Oct 24, 2016 29.24 29.28 29.10 29.17 6,250,372 -0.04(-0.14%)
Oct 21, 2016 29.07 29.21 29.03 29.21 5,077,962 -0.06(-0.22%)
Oct 20, 2016 29.18 29.32 29.15 29.27 13,098,911 +0.00(+0.00%)
Oct 19, 2016 29.20 29.33 29.20 29.27 5,702,991 +0.10(+0.35%)
Oct 18, 2016 29.21 29.24 29.11 29.17 6,271,438 +0.31(+1.07%)
Oct 17, 2016 28.88 28.94 28.81 28.86 12,598,710 -0.05(-0.16%)
Oct 14, 2016 29.07 29.13 28.90 28.90 10,869,837 +0.02(+0.08%)
Oct 13, 2016 28.67 28.94 28.58 28.88 5,829,149 -0.08(-0.27%)
Oct 12, 2016 28.98 29.04 28.88 28.96 8,065,817 -0.04(-0.14%)
Oct 11, 2016 29.29 29.29 28.92 29.00 6,657,320 -0.43(-1.45%)
Oct 10, 2016 29.31 29.52 29.39 29.43 5,043,877 +0.12(+0.41%)
Oct 07, 2016 29.39 29.40 29.10 29.31 7,338,049 -0.19(-0.64%)
Oct 06, 2016 29.51 29.54 29.42 29.50 4,440,098 -0.16(-0.53%)
Oct 05, 2016 29.61 29.70 29.57 29.66 7,187,423 +0.16(+0.54%)
Oct 04, 2016 29.68 29.74 29.40 29.50 9,444,606 -0.09(-0.29%)
Oct 03, 2016 29.59 29.64 29.52 29.59 8,435,040 -0.06(-0.19%)
Sep 30, 2016 29.55 29.74 29.48 29.64 6,857,245 +0.20(+0.67%)
Sep 29, 2016 29.76 29.80 29.36 29.44 7,758,258 -0.36(-1.22%)
Sep 28, 2016 29.62 29.81 29.47 29.81 7,098,591 +0.26(+0.88%)
Sep 27, 2016 29.30 29.57 29.28 29.55 6,367,871 +0.14(+0.49%)
Sep 26, 2016 29.44 29.48 29.37 29.40 11,740,775 -0.26(-0.88%)
Sep 23, 2016 29.71 29.78 29.66 29.67 5,953,891 -0.29(-0.95%)
Sep 22, 2016 30.08 30.14 29.91 29.95 5,608,885 +0.29(+0.99%)
Sep 21, 2016 29.43 29.71 29.32 29.66 13,847,562 +0.55(+1.91%)
Sep 20, 2016 29.23 29.25 29.09 29.10 7,563,818 +0.13(+0.44%)
Sep 19, 2016 29.11 29.14 28.94 28.98 9,658,535 +0.19(+0.66%)
Sep 16, 2016 28.83 28.86 28.73 28.79 9,828,676 -0.36(-1.22%)
Sep 15, 2016 28.87 29.20 28.83 29.14 12,248,359 +0.25(+0.88%)
Sep 14, 2016 28.89 29.06 28.84 28.89 12,113,925 -0.02(-0.06%)
Sep 13, 2016 29.15 29.18 28.79 28.90 14,052,141 -0.62(-2.11%)
Sep 12, 2016 29.09 29.54 29.03 29.53 7,988,790 +0.23(+0.78%)
Sep 09, 2016 29.68 29.68 29.29 29.30 9,215,273 -0.63(-2.11%)
Sep 08, 2016 29.98 30.07 29.90 29.93 11,265,112 -0.06(-0.21%)
Sep 07, 2016 30.09 30.11 29.94 29.99 6,488,105 +0.00(+0.00%)
Sep 06, 2016 29.83 30.00 29.81 29.99 6,401,800 +0.28(+0.96%)
Sep 02, 2016 29.68 29.71 29.71 29.71 7,257,008 +0.30(+1.02%)
Sep 01, 2016 29.32 29.42 29.23 29.41 7,391,507 +0.24(+0.84%)
Aug 31, 2016 29.25 29.27 29.08 29.16 7,343,915 -0.10(-0.35%)
Aug 30, 2016 29.35 29.39 29.22 29.27 6,238,301 -0.06(-0.22%)
Aug 29, 2016 29.18 29.34 29.16 29.33 5,532,124 +0.11(+0.38%)
Aug 26, 2016 29.49 29.72 29.11 29.22 10,356,730 -0.20(-0.70%)
Aug 25, 2016 29.42 29.50 29.39 29.42 5,746,301 -0.09(-0.32%)
Aug 24, 2016 29.61 29.64 29.48 29.52 11,879,002 -0.09(-0.29%)
Aug 23, 2016 29.69 29.73 29.60 29.61 9,873,013 +0.13(+0.43%)
Aug 22, 2016 29.38 29.50 29.31 29.48 6,142,658 +0.02(+0.08%)
Aug 19, 2016 29.38 29.48 29.30 29.46 6,394,883 -0.22(-0.74%)
Aug 18, 2016 29.53 29.68 29.50 29.68 5,807,558 +0.15(+0.51%)
Aug 17, 2016 29.46 29.58 29.31 29.53 7,734,660 +0.00(+0.00%)
Aug 16, 2016 29.54 29.61 29.51 29.53 8,683,234 -0.07(-0.24%)
Aug 15, 2016 29.58 29.67 29.56 29.60 8,604,418 +0.13(+0.43%)
Aug 12, 2016 29.58 29.59 29.43 29.47 4,923,079 -0.08(-0.27%)
Aug 11, 2016 29.47 29.61 29.44 29.55 4,908,557 +0.22(+0.75%)
Aug 10, 2016 29.45 29.45 29.31 29.33 6,062,422 +0.10(+0.35%)
Aug 09, 2016 29.14 29.31 29.09 29.23 9,045,779 +0.24(+0.82%)
Aug 08, 2016 28.97 29.01 28.95 28.99 6,168,904 +0.09(+0.33%)
Aug 05, 2016 28.80 28.91 28.76 28.90 5,672,503 +0.10(+0.36%)
Aug 04, 2016 28.75 28.82 28.68 28.79 9,454,655 +0.17(+0.58%)
Aug 03, 2016 28.52 28.64 28.47 28.63 8,967,650 -0.11(-0.38%)
Aug 02, 2016 28.86 28.86 28.62 28.74 9,362,157 -0.14(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.