Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.09 -0.33 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 31.05 31.06 31.06 31.06 5,394,432 -0.02(-0.07%)
Aug 28, 2014 31.02 31.09 30.99 31.08 3,936,078 -0.15(-0.48%)
Aug 27, 2014 31.25 31.27 31.18 31.23 2,287,072 +0.09(+0.29%)
Aug 26, 2014 31.17 31.26 31.14 31.14 2,469,591 -0.01(-0.02%)
Aug 25, 2014 31.10 31.21 31.06 31.15 3,075,932 +0.21(+0.67%)
Aug 22, 2014 30.99 31.00 30.82 30.94 5,226,657 -0.13(-0.43%)
Aug 21, 2014 31.02 31.11 31.01 31.08 3,170,415 +0.12(+0.39%)
Aug 20, 2014 30.90 31.00 30.88 30.96 3,247,760 -0.10(-0.34%)
Aug 19, 2014 31.00 31.07 31.00 31.06 2,126,533 +0.07(+0.24%)
Aug 18, 2014 30.94 31.00 30.90 30.99 2,556,242 +0.17(+0.56%)
Aug 15, 2014 30.96 31.01 30.58 30.82 9,284,375 -0.01(-0.05%)
Aug 14, 2014 30.82 30.84 30.76 30.83 2,625,298 +0.14(+0.46%)
Aug 13, 2014 30.68 30.72 30.61 30.69 3,551,636 +0.21(+0.68%)
Aug 12, 2014 30.47 30.52 30.41 30.48 2,481,502 +0.00(+0.00%)
Aug 11, 2014 30.47 30.56 30.47 30.48 2,747,272 +0.07(+0.25%)
Aug 08, 2014 30.20 30.34 30.12 30.41 3,105,156 +0.19(+0.64%)
Aug 07, 2014 30.50 30.54 30.13 30.21 3,724,304 -0.25(-0.83%)
Aug 06, 2014 30.31 30.54 30.29 30.46 4,730,792 -0.07(-0.22%)
Aug 05, 2014 30.73 30.77 30.47 30.53 5,038,308 -0.38(-1.23%)
Aug 04, 2014 30.89 30.97 30.73 30.91 4,659,314 +0.10(+0.34%)
Aug 01, 2014 30.87 30.98 30.74 30.81 5,707,700 -0.17(-0.55%)
Jul 31, 2014 31.22 31.23 30.96 30.98 6,509,624 -0.54(-1.73%)
Jul 30, 2014 31.59 31.63 31.40 31.52 4,465,530 -0.03(-0.09%)
Jul 29, 2014 31.70 31.72 31.53 31.55 2,914,754 -0.03(-0.09%)
Jul 28, 2014 31.59 31.63 31.42 31.58 3,043,819 +0.01(+0.05%)
Jul 25, 2014 31.66 31.66 31.45 31.57 2,918,954 -0.11(-0.35%)
Jul 24, 2014 31.70 31.72 31.63 31.68 2,618,323 +0.05(+0.17%)
Jul 23, 2014 31.68 31.68 31.59 31.63 2,253,157 +0.07(+0.21%)
Jul 22, 2014 31.59 31.62 31.55 31.56 2,687,121 +0.16(+0.52%)
Jul 21, 2014 31.30 31.41 31.25 31.40 3,123,355 -0.13(-0.40%)
Jul 18, 2014 31.32 31.56 31.32 31.52 5,853,299 +0.26(+0.83%)
Jul 17, 2014 31.49 31.60 31.24 31.26 3,776,204 -0.42(-1.32%)
Jul 16, 2014 31.69 31.70 31.62 31.68 2,786,551 +0.23(+0.73%)
Jul 15, 2014 31.56 31.59 31.33 31.45 3,594,470 -0.10(-0.31%)
Jul 14, 2014 31.60 31.60 31.52 31.55 2,352,373 +0.22(+0.71%)
Jul 11, 2014 31.22 31.33 31.18 31.32 5,304,647 +0.04(+0.12%)
Jul 10, 2014 31.10 31.30 31.07 31.28 3,085,792 -0.37(-1.18%)
Jul 09, 2014 31.52 31.69 31.49 31.66 5,067,369 +0.12(+0.38%)
Jul 08, 2014 31.69 31.69 31.46 31.54 3,353,754 -0.32(-1.01%)
Jul 07, 2014 31.87 31.90 31.81 31.86 2,809,389 -0.25(-0.77%)
Jul 03, 2014 32.06 32.10 32.10 32.10 5,662,872 +0.05(+0.16%)
Jul 02, 2014 32.00 32.06 31.96 32.05 3,026,559 +0.04(+0.12%)
Jul 01, 2014 31.90 32.05 31.88 32.01 8,288,247 +0.28(+0.89%)
Jun 30, 2014 31.66 31.75 31.62 31.73 13,772,064 +0.04(+0.12%)
Jun 27, 2014 31.57 31.69 31.53 31.69 3,198,785 +0.06(+0.19%)
Jun 26, 2014 31.62 31.66 31.40 31.63 3,773,741 -0.01(-0.05%)
Jun 25, 2014 31.49 31.66 31.46 31.65 7,026,953 +0.03(+0.09%)
Jun 24, 2014 31.77 31.81 31.60 31.62 3,224,458 -0.18(-0.58%)
Jun 23, 2014 31.77 31.82 31.68 31.80 2,945,616 -0.08(-0.25%)
Jun 20, 2014 31.91 31.91 31.83 31.88 2,765,500 -0.07(-0.21%)
Jun 19, 2014 32.00 32.01 31.91 31.95 5,099,574 +0.15(+0.49%)
Jun 18, 2014 31.55 31.80 31.46 31.80 5,666,785 +0.27(+0.86%)
Jun 17, 2014 31.43 31.53 31.42 31.52 5,584,645 -0.04(-0.12%)
Jun 16, 2014 31.48 31.60 31.48 31.56 2,374,183 +0.02(+0.07%)
Jun 13, 2014 31.55 31.60 31.47 31.54 2,468,716 -0.01(-0.02%)
Jun 12, 2014 31.65 31.67 31.48 31.55 2,635,091 +0.01(+0.02%)
Jun 11, 2014 31.59 31.61 31.50 31.54 3,116,078 -0.15(-0.46%)
Jun 10, 2014 31.64 31.70 31.58 31.69 7,306,121 -0.10(-0.30%)
Jun 06, 2014 31.66 31.78 31.64 31.78 3,332,858 +0.16(+0.51%)
Jun 05, 2014 31.50 31.64 31.37 31.62 2,444,941 +0.21(+0.68%)
Jun 04, 2014 31.35 31.43 31.29 31.41 2,939,853 +0.01(+0.05%)
Jun 03, 2014 31.34 31.41 31.34 31.39 2,645,683 -0.07(-0.21%)
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.