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 (%)
Jul 31, 2017 34.46 34.53 34.37 34.49 11,982,778 +0.07(+0.21%)
Jul 28, 2017 34.30 34.42 34.27 34.42 8,655,620 +0.03(+0.09%)
Jul 27, 2017 34.58 34.58 34.29 34.38 8,517,469 -0.13(-0.38%)
Jul 26, 2017 34.38 34.55 34.32 34.51 7,199,761 +0.22(+0.64%)
Jul 25, 2017 34.42 34.43 34.30 34.30 7,751,241 +0.02(+0.07%)
Jul 24, 2017 34.23 34.28 34.13 34.27 16,861,544 -0.06(-0.19%)
Jul 21, 2017 34.30 34.34 34.19 34.34 6,191,542 -0.09(-0.26%)
Jul 20, 2017 34.39 34.47 34.34 34.42 6,739,564 +0.11(+0.33%)
Jul 19, 2017 34.22 34.31 34.20 34.31 6,739,959 +0.16(+0.48%)
Jul 18, 2017 34.10 34.15 34.05 34.15 6,659,425 +0.07(+0.21%)
Jul 17, 2017 34.08 34.14 34.05 34.08 8,731,527 -0.06(-0.17%)
Jul 14, 2017 34.00 34.17 33.98 34.13 6,617,284 +0.24(+0.72%)
Jul 13, 2017 33.84 33.91 33.78 33.89 6,665,937 +0.10(+0.29%)
Jul 12, 2017 33.69 33.83 33.68 33.79 9,357,790 +0.30(+0.90%)
Jul 11, 2017 33.35 33.50 33.29 33.49 7,704,629 +0.11(+0.32%)
Jul 10, 2017 33.32 33.44 33.28 33.39 6,160,762 +0.06(+0.17%)
Jul 07, 2017 33.26 33.36 33.16 33.33 8,471,573 +0.06(+0.17%)
Jul 06, 2017 33.27 33.39 33.22 33.27 8,792,656 -0.20(-0.61%)
Jul 05, 2017 33.38 33.48 33.28 33.48 8,884,774 +0.02(+0.05%)
Jul 03, 2017 33.50 33.56 33.46 33.46 6,447,505 -0.06(-0.19%)
Jun 30, 2017 33.58 33.61 33.34 33.52 13,295,964 +0.06(+0.19%)
Jun 29, 2017 33.71 33.71 33.33 33.46 10,535,882 -0.34(-1.01%)
Jun 28, 2017 33.64 33.82 33.60 33.80 20,408,454 +0.30(+0.90%)
Jun 27, 2017 33.53 33.58 33.44 33.50 25,206,424 -0.01(-0.02%)
Jun 26, 2017 33.65 33.68 33.49 33.51 8,809,159 +0.06(+0.19%)
Jun 23, 2017 33.35 33.48 33.31 33.44 7,332,445 +0.07(+0.22%)
Jun 22, 2017 33.35 33.42 33.30 33.37 5,645,107 +0.06(+0.19%)
Jun 21, 2017 33.30 33.36 33.23 33.31 8,092,361 -0.03(-0.09%)
Jun 20, 2017 33.54 33.57 33.30 33.34 9,338,845 -0.30(-0.91%)
Jun 19, 2017 33.62 33.70 33.61 33.64 9,086,248 +0.12(+0.36%)
Jun 16, 2017 33.37 33.52 33.32 33.52 6,493,772 +0.30(+0.89%)
Jun 15, 2017 33.09 33.25 33.06 33.22 13,262,692 -0.36(-1.07%)
Jun 14, 2017 33.83 33.83 33.48 33.58 11,472,319 -0.04(-0.12%)
Jun 13, 2017 33.57 33.62 33.50 33.62 6,419,477 +0.29(+0.87%)
Jun 12, 2017 33.36 33.40 33.24 33.34 7,107,280 -0.10(-0.31%)
Jun 09, 2017 33.42 33.55 33.33 33.44 8,732,650 -0.12(-0.36%)
Jun 08, 2017 33.50 33.57 33.45 33.56 8,322,559 -0.05(-0.14%)
Jun 07, 2017 33.68 33.72 33.50 33.61 7,571,008 -0.02(-0.07%)
Jun 06, 2017 33.58 33.63 33.53 33.63 11,047,504 -0.08(-0.24%)
Jun 05, 2017 33.71 33.72 33.65 33.71 8,008,721 -0.14(-0.43%)
Jun 02, 2017 33.76 33.88 33.70 33.86 15,619,784 +0.32(+0.96%)
Jun 01, 2017 33.43 33.54 33.40 33.54 14,158,608 +0.22(+0.67%)
May 31, 2017 33.42 33.43 33.27 33.31 14,289,910 +0.06(+0.19%)
May 30, 2017 33.22 33.28 33.20 33.25 6,925,222 -0.06(-0.17%)
May 26, 2017 33.24 33.30 33.22 33.30 7,132,582 -0.09(-0.26%)
May 25, 2017 33.42 33.46 33.34 33.39 7,549,686 -0.01(-0.02%)
May 24, 2017 33.28 33.40 33.25 33.40 7,094,131 +0.07(+0.22%)
May 23, 2017 33.43 33.44 33.30 33.33 9,430,808 -0.03(-0.10%)
May 22, 2017 33.34 33.40 33.30 33.36 12,290,058 +0.09(+0.27%)
May 19, 2017 33.12 33.30 33.10 33.27 9,548,682 +0.38(+1.15%)
May 18, 2017 32.75 32.91 32.70 32.90 9,239,177 +0.06(+0.20%)
May 17, 2017 33.05 33.09 32.81 32.83 12,517,001 -0.40(-1.21%)
May 16, 2017 33.22 33.25 33.18 33.23 11,157,863 +0.17(+0.51%)
May 15, 2017 32.99 33.06 32.98 33.06 11,586,311 +0.19(+0.59%)
May 12, 2017 32.76 32.87 32.74 32.87 13,404,408 +0.14(+0.44%)
May 11, 2017 32.68 32.73 32.60 32.73 13,249,677 -0.06(-0.20%)
May 10, 2017 32.77 32.79 32.70 32.79 7,878,480 +0.05(+0.15%)
May 09, 2017 32.79 32.81 32.69 32.74 8,726,831 -0.06(-0.17%)
May 08, 2017 32.83 32.83 32.74 32.80 7,849,553 -0.15(-0.46%)
May 05, 2017 32.65 32.98 32.63 32.95 10,959,650 +0.33(+1.01%)
May 04, 2017 32.49 32.63 32.45 32.62 10,106,108 +0.23(+0.72%)
May 03, 2017 32.41 32.45 32.33 32.39 18,477,842 -0.10(-0.32%)
May 02, 2017 32.41 32.52 32.40 32.49 8,925,242 +0.19(+0.60%)
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.