Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.42 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.05 28.11 27.90 27.91 7,002,878 -0.25(-0.88%)
Mar 30, 2016 28.19 28.32 28.11 28.16 6,930,138 +0.21(+0.75%)
Mar 29, 2016 27.54 27.95 27.46 27.95 6,414,333 +0.33(+1.18%)
Mar 28, 2016 27.69 27.73 27.55 27.62 6,909,060 +0.17(+0.62%)
Mar 24, 2016 27.33 27.45 27.45 27.45 7,458,975 -0.18(-0.65%)
Mar 23, 2016 27.85 27.88 27.60 27.63 6,763,095 -0.30(-1.09%)
Mar 22, 2016 27.78 27.99 27.76 27.94 6,809,949 -0.03(-0.11%)
Mar 21, 2016 27.95 28.02 27.88 27.97 7,604,255 -0.05(-0.19%)
Mar 18, 2016 28.05 28.12 27.98 28.02 8,783,389 -0.05(-0.17%)
Mar 17, 2016 27.81 28.14 27.78 28.07 8,477,918 +0.26(+0.92%)
Mar 16, 2016 27.36 27.84 27.36 27.81 10,380,317 +0.29(+1.05%)
Mar 15, 2016 27.52 27.57 27.42 27.52 7,541,064 -0.28(-1.02%)
Mar 14, 2016 27.80 27.88 27.74 27.81 7,721,866 -0.06(-0.22%)
Mar 11, 2016 27.67 27.88 27.64 27.87 7,463,186 +0.70(+2.60%)
Mar 10, 2016 27.43 27.57 26.95 27.16 37,008,772 -0.02(-0.09%)
Mar 09, 2016 27.18 27.26 27.12 27.19 7,368,102 +0.12(+0.43%)
Mar 08, 2016 27.23 27.24 27.04 27.07 9,685,005 -0.30(-1.10%)
Mar 07, 2016 27.12 27.47 27.11 27.37 16,337,570 -0.02(-0.08%)
Mar 04, 2016 27.37 27.54 27.32 27.40 9,846,094 +0.21(+0.77%)
Mar 03, 2016 26.98 27.19 26.96 27.19 8,743,241 +0.29(+1.07%)
Mar 02, 2016 26.68 26.91 26.64 26.90 12,347,912 +0.19(+0.70%)
Mar 01, 2016 26.40 26.74 26.35 26.71 8,284,835 +0.67(+2.59%)
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%)
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.