Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.20 -0.39 (-0.78%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.08 22.09 21.74 21.78 2,447,239 -0.28(-1.29%)
Apr 29, 2010 21.96 22.11 21.91 22.07 1,690,469 +0.38(+1.73%)
Apr 28, 2010 21.87 21.93 21.50 21.69 2,996,050 -0.02(-0.09%)
Apr 27, 2010 22.26 22.44 21.67 21.71 6,465,723 -0.89(-3.95%)
Apr 26, 2010 22.61 22.69 22.57 22.61 2,169,982 +0.05(+0.20%)
Apr 23, 2010 22.34 22.58 22.27 22.56 2,155,438 +0.15(+0.66%)
Apr 22, 2010 22.25 22.45 22.13 22.41 2,012,377 -0.22(-0.97%)
Apr 21, 2010 22.68 22.73 22.52 22.63 1,491,470 -0.17(-0.77%)
Apr 20, 2010 22.63 22.84 22.73 22.81 791,931 +0.17(+0.77%)
Apr 19, 2010 22.46 22.65 22.36 22.63 832,172 -0.05(-0.20%)
Apr 16, 2010 23.01 23.09 22.59 22.68 1,665,206 -0.54(-2.34%)
Apr 15, 2010 23.06 23.23 23.03 23.22 1,254,752 +0.02(+0.08%)
Apr 14, 2010 23.09 23.23 23.01 23.20 1,027,405 +0.29(+1.27%)
Apr 13, 2010 22.96 22.97 22.74 22.91 735,585 -0.03(-0.11%)
Apr 12, 2010 22.88 22.99 22.88 22.94 1,154,383 +0.09(+0.40%)
Apr 09, 2010 22.59 22.88 22.59 22.85 3,588,477 +0.33(+1.47%)
Apr 08, 2010 22.30 22.54 22.24 22.52 791,226 +0.02(+0.09%)
Apr 07, 2010 22.57 22.62 22.44 22.50 1,401,577 -0.23(-1.03%)
Apr 06, 2010 22.50 22.73 22.47 22.73 1,594,811 +0.03(+0.11%)
Apr 05, 2010 22.75 22.81 22.68 22.70 5,467,411 -0.03(-0.14%)
Apr 01, 2010 22.64 22.74 22.74 22.74 8,569,349 +0.33(+1.47%)
Mar 31, 2010 22.32 22.46 22.24 22.41 990,411 +0.02(+0.09%)
Mar 30, 2010 22.42 22.50 22.28 22.39 1,303,426 +0.02(+0.09%)
Mar 29, 2010 22.26 22.38 22.24 22.37 1,000,742 +0.23(+1.02%)
Mar 26, 2010 22.15 22.27 22.04 22.14 3,838,654 +0.14(+0.62%)
Mar 25, 2010 22.19 22.25 21.97 22.00 1,209,208 +0.03(+0.12%)
Mar 24, 2010 22.00 22.06 21.91 21.98 1,175,469 -0.40(-1.79%)
Mar 23, 2010 22.20 22.38 22.11 22.38 2,925,980 +0.19(+0.84%)
Mar 22, 2010 21.85 22.21 21.82 22.19 1,874,604 +0.05(+0.21%)
Mar 19, 2010 22.36 22.36 22.03 22.15 4,945,232 -0.23(-1.04%)
Mar 18, 2010 22.44 22.46 22.23 22.38 1,241,041 -0.14(-0.60%)
Mar 17, 2010 22.50 22.61 22.44 22.51 1,684,279 +0.13(+0.58%)
Mar 16, 2010 22.20 22.42 22.14 22.39 4,081,349 +0.26(+1.17%)
Mar 15, 2010 22.00 22.13 21.99 22.13 1,130,007 -0.14(-0.61%)
Mar 12, 2010 22.31 22.32 22.16 22.26 2,120,190 +0.10(+0.47%)
Mar 11, 2010 22.03 22.16 21.93 22.16 1,092,654 +0.07(+0.32%)
Mar 10, 2010 21.98 22.13 21.92 22.09 982,023 +0.14(+0.65%)
Mar 09, 2010 21.83 22.04 21.76 21.95 1,281,930 -0.06(-0.29%)
Mar 08, 2010 22.09 22.09 21.92 22.01 1,111,768 -0.06(-0.26%)
Mar 05, 2010 21.73 22.35 21.69 22.07 1,452,381 +0.49(+2.25%)
Mar 04, 2010 21.67 21.69 21.47 21.58 1,306,339 -0.11(-0.51%)
Mar 03, 2010 21.55 21.76 21.51 21.69 1,198,236 +0.30(+1.42%)
Mar 02, 2010 21.40 21.51 21.28 21.39 1,639,521 +0.16(+0.73%)
Mar 01, 2010 21.14 21.27 21.03 21.23 887,909 +0.16(+0.74%)
Feb 26, 2010 20.90 21.12 20.75 21.08 1,279,958 +0.14(+0.68%)
Feb 25, 2010 20.64 20.94 20.56 20.94 1,460,481 -0.08(-0.40%)
Feb 24, 2010 20.97 21.15 20.88 21.02 837,134 +0.06(+0.31%)
Feb 23, 2010 21.12 21.16 20.85 20.96 2,164,837 -0.24(-1.13%)
Feb 22, 2010 21.30 21.31 21.15 21.19 982,515 +0.03(+0.15%)
Feb 19, 2010 20.97 21.21 20.92 21.16 1,421,165 -0.19(-0.91%)
Feb 18, 2010 21.09 21.36 21.07 21.36 2,308,647 +0.19(+0.92%)
Feb 17, 2010 21.21 21.26 21.07 21.16 1,941,286 +0.03(+0.12%)
Feb 16, 2010 20.83 21.18 20.68 21.14 1,164,069 +0.33(+1.59%)
Feb 12, 2010 20.50 20.81 20.81 20.81 1,215,201 -0.05(-0.25%)
Feb 11, 2010 20.58 20.90 20.44 20.86 1,078,360 +0.17(+0.84%)
Feb 10, 2010 20.71 20.77 20.46 20.68 1,620,503 -0.13(-0.62%)
Feb 09, 2010 20.64 20.99 20.44 20.81 2,364,592 +0.60(+2.98%)
Feb 08, 2010 20.31 20.54 20.17 20.21 1,451,797 -0.18(-0.89%)
Feb 05, 2010 20.46 20.53 19.95 20.39 2,598,688 -0.18(-0.88%)
Feb 04, 2010 21.09 21.12 20.57 20.57 2,701,346 -0.83(-3.90%)
Feb 03, 2010 21.53 21.63 21.37 21.41 1,359,490 -0.33(-1.52%)
Feb 02, 2010 21.51 21.74 21.41 21.74 1,236,069 +0.41(+1.94%)
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.