Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.88 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.13 26.27 26.03 26.04 13,098,988 -0.12(-0.44%)
Feb 26, 2016 26.35 26.40 26.13 26.16 7,502,573 -0.09(-0.35%)
Feb 25, 2016 26.07 26.26 25.97 26.25 10,865,906 +0.31(+1.19%)
Feb 24, 2016 25.61 25.99 25.49 25.94 12,775,392 -0.08(-0.30%)
Feb 23, 2016 26.26 26.30 25.99 26.02 8,998,372 -0.44(-1.67%)
Feb 22, 2016 26.33 26.48 26.32 26.46 11,701,817 +0.32(+1.21%)
Feb 19, 2016 26.00 26.16 25.92 26.14 14,945,916 -0.05(-0.18%)
Feb 18, 2016 26.39 26.44 26.16 26.19 11,439,076 -0.12(-0.47%)
Feb 17, 2016 26.08 26.35 26.02 26.31 12,043,858 +0.46(+1.80%)
Feb 16, 2016 25.80 25.85 25.58 25.85 11,847,820 +0.49(+1.92%)
Feb 12, 2016 25.02 25.36 25.36 25.36 14,589,181 +0.40(+1.58%)
Feb 11, 2016 24.99 25.09 24.75 24.96 35,083,548 -0.33(-1.32%)
Feb 10, 2016 25.47 25.62 25.27 25.30 16,417,727 -0.05(-0.21%)
Feb 09, 2016 25.13 25.46 25.11 25.35 18,258,984 -0.28(-1.09%)
Feb 08, 2016 25.70 25.71 25.41 25.63 17,954,770 -0.47(-1.81%)
Feb 05, 2016 26.40 26.44 26.01 26.10 13,005,226 -0.39(-1.49%)
Feb 04, 2016 26.34 26.61 26.28 26.50 14,300,359 +0.05(+0.20%)
Feb 03, 2016 26.36 26.47 25.90 26.44 13,647,936 +0.23(+0.89%)
Feb 02, 2016 26.47 26.48 26.13 26.21 9,735,851 -0.60(-2.25%)
Feb 01, 2016 26.64 26.92 26.55 26.81 15,702,715 -0.05(-0.20%)
Jan 29, 2016 26.52 26.88 26.51 26.87 14,138,347 +0.46(+1.73%)
Jan 28, 2016 26.59 26.60 26.20 26.41 13,106,179 +0.10(+0.38%)
Jan 27, 2016 26.43 26.70 26.20 26.31 11,014,233 -0.17(-0.64%)
Jan 26, 2016 26.17 26.50 26.14 26.48 8,655,929 +0.47(+1.82%)
Jan 25, 2016 26.22 26.28 25.99 26.01 23,010,392 -0.38(-1.44%)
Jan 22, 2016 26.26 26.44 26.21 26.39 18,506,200 +0.74(+2.90%)
Jan 21, 2016 25.35 25.79 25.16 25.65 23,671,016 +0.19(+0.76%)
Jan 20, 2016 25.53 25.61 24.96 25.45 18,090,044 -0.60(-2.29%)
Jan 19, 2016 26.27 26.28 25.88 26.05 22,483,302 +0.22(+0.87%)
Jan 15, 2016 25.87 25.82 25.82 25.82 28,111,674 -0.93(-3.47%)
Jan 14, 2016 26.55 26.89 26.34 26.75 19,867,412 +0.31(+1.17%)
Jan 13, 2016 27.02 27.07 26.37 26.44 16,144,627 -0.40(-1.50%)
Jan 12, 2016 26.95 26.97 26.61 26.85 12,815,755 +0.11(+0.41%)
Jan 11, 2016 26.92 26.94 26.50 26.74 16,680,721 +0.12(+0.44%)
Jan 08, 2016 27.10 27.12 26.58 26.62 20,263,770 -0.33(-1.24%)
Jan 07, 2016 27.03 27.24 26.92 26.95 40,419,084 -0.52(-1.89%)
Jan 06, 2016 27.40 27.57 27.34 27.47 13,175,998 -0.51(-1.83%)
Jan 05, 2016 27.95 27.99 27.78 27.98 8,926,053 -0.03(-0.11%)
Jan 04, 2016 27.97 28.02 27.67 28.02 16,176,494 -0.43(-1.50%)
Dec 31, 2015 28.67 28.44 28.44 28.44 14,744,239 -0.36(-1.26%)
Dec 30, 2015 28.90 28.91 28.78 28.81 10,469,070 -0.18(-0.61%)
Dec 29, 2015 28.93 29.05 28.90 28.98 11,437,139 +0.30(+1.05%)
Dec 28, 2015 28.73 28.73 28.59 28.68 14,911,774 -0.09(-0.30%)
Dec 24, 2015 28.75 28.77 28.77 28.77 8,610,457 -0.08(-0.27%)
Dec 23, 2015 28.61 28.84 28.56 28.84 16,243,891 +0.46(+1.64%)
Dec 22, 2015 28.25 28.41 28.15 28.38 16,430,207 +0.21(+0.74%)
Dec 21, 2015 28.30 28.36 28.02 28.17 18,500,972 +0.18(+0.64%)
Dec 18, 2015 28.15 28.20 27.99 27.99 17,312,254 -0.30(-1.06%)
Dec 17, 2015 28.60 28.61 28.28 28.29 19,272,036 -0.33(-1.16%)
Dec 16, 2015 28.40 28.70 28.27 28.62 17,771,466 +0.57(+2.03%)
Dec 15, 2015 28.08 28.20 28.00 28.05 23,102,610 +0.11(+0.39%)
Dec 14, 2015 28.00 28.04 27.66 27.95 22,237,236 +0.06(+0.22%)
Dec 11, 2015 28.04 28.04 27.83 27.88 17,212,352 -0.51(-1.79%)
Dec 10, 2015 28.50 28.56 28.37 28.39 11,377,006 -0.01(-0.03%)
Dec 09, 2015 28.50 28.71 28.24 28.40 11,629,404 -0.06(-0.22%)
Dec 08, 2015 28.44 28.53 28.34 28.46 10,023,024 -0.44(-1.52%)
Dec 07, 2015 29.02 29.02 28.78 28.90 35,798,428 -0.24(-0.82%)
Dec 04, 2015 28.83 29.20 28.83 29.14 10,199,085 +0.21(+0.72%)
Dec 03, 2015 29.25 29.25 28.80 28.93 9,572,802 -0.14(-0.48%)
Dec 02, 2015 29.26 29.30 29.02 29.07 8,389,824 -0.31(-1.05%)
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.