Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.20 -0.39 (-0.79%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.51 30.64 30.39 30.49 4,085,177 +0.04(+0.12%)
Feb 27, 2014 30.26 30.45 30.20 30.45 3,345,843 +0.12(+0.41%)
Feb 26, 2014 30.39 30.40 30.24 30.33 3,303,167 -0.09(-0.31%)
Feb 25, 2014 30.51 30.59 30.37 30.43 3,360,316 -0.06(-0.19%)
Feb 24, 2014 30.34 30.64 30.23 30.48 5,581,436 +0.25(+0.84%)
Feb 21, 2014 30.27 30.39 30.22 30.23 3,288,082 +0.07(+0.24%)
Feb 20, 2014 30.01 30.20 29.96 30.16 3,428,022 +0.11(+0.36%)
Feb 19, 2014 30.20 30.34 30.04 30.05 4,512,287 -0.23(-0.77%)
Feb 18, 2014 30.24 30.31 30.15 30.28 4,516,999 +0.25(+0.82%)
Feb 14, 2014 29.89 30.03 30.03 30.03 4,943,049 +0.13(+0.44%)
Feb 13, 2014 29.57 29.94 29.55 29.90 12,815,741 +0.05(+0.17%)
Feb 12, 2014 29.80 29.88 29.76 29.85 4,391,918 +0.07(+0.24%)
Feb 11, 2014 29.48 29.84 29.48 29.78 4,179,114 +0.48(+1.64%)
Feb 10, 2014 29.35 29.35 29.26 29.30 5,240,704 -0.13(-0.45%)
Feb 07, 2014 29.20 29.43 29.14 29.43 6,195,717 +0.32(+1.10%)
Feb 06, 2014 28.79 29.11 28.79 29.11 5,023,089 +0.56(+1.96%)
Feb 05, 2014 28.48 28.59 28.39 28.55 5,412,480 +0.03(+0.10%)
Feb 04, 2014 28.40 28.53 28.33 28.52 4,605,581 +0.29(+1.03%)
Feb 03, 2014 28.75 28.79 28.20 28.23 6,436,316 -0.55(-1.92%)
Jan 31, 2014 28.66 28.97 28.63 28.78 5,711,222 -0.47(-1.59%)
Jan 30, 2014 29.25 29.30 29.11 29.25 4,889,830 +0.15(+0.53%)
Jan 29, 2014 29.10 29.25 29.02 29.09 4,251,932 -0.35(-1.19%)
Jan 28, 2014 29.31 29.46 29.29 29.44 3,804,746 +0.29(+1.00%)
Jan 27, 2014 29.30 29.33 28.98 29.15 7,038,091 -0.14(-0.47%)
Jan 24, 2014 29.67 29.68 29.29 29.29 7,174,727 -0.83(-2.76%)
Jan 23, 2014 30.24 30.24 29.98 30.12 5,002,649 -0.23(-0.74%)
Jan 22, 2014 30.33 30.37 30.27 30.34 3,985,102 +0.03(+0.10%)
Jan 21, 2014 30.37 30.37 30.20 30.32 3,918,520 +0.12(+0.41%)
Jan 17, 2014 30.24 30.19 30.19 30.19 3,033,512 -0.07(-0.24%)
Jan 16, 2014 30.25 30.29 30.15 30.26 3,928,460 -0.05(-0.17%)
Jan 15, 2014 30.17 30.32 30.15 30.32 5,066,779 +0.15(+0.48%)
Jan 14, 2014 30.04 30.20 29.94 30.17 3,155,359 +0.23(+0.75%)
Jan 13, 2014 30.08 30.14 29.89 29.94 3,530,189 -0.25(-0.84%)
Jan 10, 2014 30.06 30.22 30.04 30.20 3,996,600 +0.27(+0.90%)
Jan 09, 2014 29.98 29.98 29.76 29.93 4,893,485 -0.04(-0.12%)
Jan 08, 2014 30.00 30.02 29.91 29.97 4,211,082 -0.01(-0.02%)
Jan 07, 2014 29.94 30.01 29.92 29.97 3,014,073 +0.17(+0.59%)
Jan 06, 2014 29.89 29.91 29.79 29.80 4,011,857 -0.06(-0.20%)
Jan 03, 2014 29.92 29.95 29.81 29.86 3,588,289 +0.01(+0.02%)
Jan 02, 2014 30.02 30.02 29.78 29.85 6,720,282 -0.51(-1.68%)
Dec 31, 2013 30.38 30.36 30.36 30.36 4,338,433 +0.05(+0.17%)
Dec 30, 2013 30.25 30.32 30.21 30.31 3,044,690 +0.16(+0.53%)
Dec 27, 2013 30.26 30.26 30.13 30.15 3,942,265 +0.15(+0.51%)
Dec 26, 2013 29.97 30.01 29.95 30.00 3,305,703 +0.17(+0.59%)
Dec 24, 2013 29.75 29.84 29.71 29.82 2,049,391 +0.05(+0.17%)
Dec 23, 2013 29.68 29.78 29.64 29.77 5,500,533 +0.29(+0.99%)
Dec 20, 2013 29.41 29.53 29.39 29.48 4,335,306 +0.16(+0.53%)
Dec 19, 2013 29.23 29.34 29.18 29.32 5,121,652 -0.01(-0.05%)
Dec 18, 2013 29.12 29.42 28.80 29.34 6,075,162 +0.43(+1.48%)
Dec 17, 2013 28.96 28.96 28.82 28.91 4,306,231 -0.11(-0.37%)
Dec 16, 2013 29.00 29.10 28.99 29.02 6,765,366 +0.21(+0.73%)
Dec 13, 2013 28.84 28.84 28.71 28.81 3,603,930 -0.03(-0.10%)
Dec 12, 2013 28.92 28.93 28.76 28.84 5,229,187 -0.22(-0.75%)
Dec 11, 2013 29.31 29.32 29.03 29.05 6,638,862 -0.24(-0.82%)
Dec 10, 2013 29.29 29.34 29.24 29.29 3,780,178 -0.09(-0.32%)
Dec 09, 2013 29.35 29.42 29.32 29.39 3,671,301 +0.01(+0.02%)
Dec 06, 2013 29.25 29.41 29.24 29.38 3,530,008 +0.36(+1.22%)
Dec 05, 2013 29.11 29.15 28.99 29.03 2,902,064 -0.16(-0.55%)
Dec 04, 2013 29.03 29.21 28.98 29.19 6,032,949 -0.17(-0.57%)
Dec 03, 2013 29.43 29.59 29.26 29.35 3,799,529 -0.24(-0.81%)
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.