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 (%)
Aug 29, 2008 25.92 25.95 25.68 25.74 402,147 -0.08(-0.30%)
Aug 28, 2008 25.70 25.83 25.70 25.81 977,550 +0.32(+1.27%)
Aug 27, 2008 25.28 25.49 25.27 25.49 530,689 +0.26(+1.03%)
Aug 26, 2008 25.04 25.34 25.02 25.23 1,098,163 +0.12(+0.49%)
Aug 25, 2008 25.47 25.52 25.04 25.11 726,859 -0.42(-1.65%)
Aug 22, 2008 25.39 25.55 25.36 25.53 1,071,684 +0.11(+0.43%)
Aug 21, 2008 25.17 25.47 25.17 25.42 1,306,404 +0.14(+0.56%)
Aug 20, 2008 25.15 25.33 25.06 25.28 3,025,600 +0.14(+0.57%)
Aug 19, 2008 25.20 25.20 24.91 25.13 4,239,755 -0.28(-1.12%)
Aug 18, 2008 25.72 25.84 25.36 25.42 1,741,054 -0.14(-0.53%)
Aug 15, 2008 25.67 25.67 25.46 25.56 0 -0.18(-0.70%)
Aug 14, 2008 25.73 25.87 25.59 25.74 856,185 -0.11(-0.43%)
Aug 13, 2008 25.90 25.98 25.66 25.85 535,962 -0.48(-1.82%)
Aug 12, 2008 26.44 26.46 26.20 26.33 3,471,381 -0.11(-0.42%)
Aug 11, 2008 26.53 26.58 26.36 26.44 320,559 +0.01(+0.02%)
Aug 08, 2008 26.17 26.51 25.96 26.43 487,252 +0.08(+0.32%)
Aug 07, 2008 26.69 26.91 26.29 26.34 558,185 -0.52(-1.95%)
Aug 06, 2008 26.92 26.92 26.62 26.87 429,767 +0.01(+0.05%)
Aug 05, 2008 26.45 26.87 26.45 26.86 428,405 +0.63(+2.42%)
Aug 04, 2008 26.43 26.43 26.18 26.22 752,189 -0.23(-0.88%)
Aug 01, 2008 26.77 26.77 26.39 26.45 909,822 -0.36(-1.33%)
Jul 31, 2008 26.88 27.08 26.75 26.81 560,899 -0.32(-1.19%)
Jul 30, 2008 27.16 27.36 26.87 27.13 666,210 +0.27(+1.01%)
Jul 29, 2008 26.86 26.88 26.58 26.86 433,056 +0.21(+0.80%)
Jul 28, 2008 26.86 27.05 26.56 26.65 1,259,877 -0.34(-1.25%)
Jul 25, 2008 26.98 27.13 26.88 26.99 868,414 -0.01(-0.02%)
Jul 24, 2008 27.72 27.72 26.95 26.99 706,530 -0.49(-1.77%)
Jul 23, 2008 27.47 27.58 27.40 27.48 506,271 +0.17(+0.62%)
Jul 22, 2008 27.06 27.32 26.85 27.31 1,152,832 +0.03(+0.12%)
Jul 21, 2008 27.28 27.35 27.15 27.28 354,250 +0.17(+0.62%)
Jul 18, 2008 26.83 27.12 26.83 27.11 465,515 +0.19(+0.72%)
Jul 17, 2008 26.95 27.17 26.77 26.91 686,723 +0.34(+1.29%)
Jul 16, 2008 26.03 26.59 25.92 26.57 1,390,917 +0.54(+2.09%)
Jul 15, 2008 26.40 26.40 25.92 26.03 698,213 -0.44(-1.66%)
Jul 14, 2008 26.84 27.00 26.42 26.47 631,070 -0.05(-0.17%)
Jul 11, 2008 26.75 26.75 26.29 26.51 784,276 -0.50(-1.84%)
Jul 10, 2008 26.85 27.06 26.73 27.01 1,419,507 +0.16(+0.60%)
Jul 09, 2008 27.21 27.28 26.81 26.85 1,865,102 -0.24(-0.88%)
Jul 08, 2008 26.94 27.12 26.68 27.09 1,046,420 +0.13(+0.48%)
Jul 07, 2008 26.78 27.76 26.78 26.96 2,761,299 -0.23(-0.86%)
Jul 04, 2008 27.32 27.33 26.97 27.19 1,055,008 +0.00(+0.00%)
Jul 03, 2008 27.32 27.33 26.97 27.19 1,055,008 +0.16(+0.60%)
Jul 02, 2008 27.66 27.85 26.96 27.03 1,474,803 -0.44(-1.60%)
Jul 01, 2008 27.31 27.51 27.06 27.47 11,712,037 -0.26(-0.93%)
Jun 30, 2008 27.92 27.92 27.72 27.73 930,346 +0.14(+0.52%)
Jun 27, 2008 27.34 27.74 27.34 27.59 513,811 +0.17(+0.64%)
Jun 26, 2008 28.06 28.06 27.41 27.41 1,239,500 -0.75(-2.66%)
Jun 25, 2008 27.91 28.37 27.91 28.16 555,354 +0.32(+1.15%)
Jun 24, 2008 27.91 28.01 27.68 27.84 544,919 -0.07(-0.27%)
Jun 23, 2008 28.11 28.11 27.85 27.92 330,954 -0.05(-0.16%)
Jun 20, 2008 28.55 28.55 27.90 27.96 622,587 -0.67(-2.33%)
Jun 19, 2008 28.69 28.69 28.42 28.63 295,410 -0.02(-0.07%)
Jun 18, 2008 28.79 28.79 28.55 28.65 214,754 -0.25(-0.87%)
Jun 17, 2008 28.82 29.13 28.82 28.90 307,248 +0.07(+0.25%)
Jun 16, 2008 28.69 28.89 28.63 28.83 307,197 +0.17(+0.59%)
Jun 13, 2008 28.42 28.71 28.38 28.66 292,493 +0.24(+0.84%)
Jun 12, 2008 28.47 28.58 28.32 28.42 359,054 -0.12(-0.43%)
Jun 11, 2008 29.06 29.06 28.52 28.54 453,590 -0.39(-1.36%)
Jun 10, 2008 29.00 29.11 28.87 28.94 291,802 -0.53(-1.80%)
Jun 09, 2008 29.81 29.81 29.29 29.47 308,734 -0.05(-0.18%)
Jun 06, 2008 30.08 30.08 29.47 29.52 1,183,331 -0.81(-2.67%)
Jun 05, 2008 30.39 30.39 29.86 30.33 373,420 +0.46(+1.54%)
Jun 04, 2008 30.02 30.03 29.79 29.87 454,638 -0.16(-0.54%)
Jun 03, 2008 30.45 30.45 29.89 30.03 343,791 -0.10(-0.34%)
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.