Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.19 -0.40 (-0.81%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.19 27.24 27.11 27.24 8,062,010 +0.07(+0.26%)
Apr 29, 2013 26.97 27.21 26.97 27.17 6,024,946 +0.31(+1.16%)
Apr 26, 2013 26.79 26.88 26.81 26.85 2,529,837 +0.01(+0.05%)
Apr 25, 2013 26.82 26.95 26.81 26.84 4,796,938 +0.15(+0.56%)
Apr 24, 2013 26.63 26.76 26.59 26.69 4,403,831 +0.23(+0.86%)
Apr 23, 2013 26.31 26.49 26.30 26.46 3,621,596 +0.36(+1.39%)
Apr 22, 2013 25.97 26.13 25.86 26.10 2,606,176 +0.13(+0.49%)
Apr 19, 2013 25.95 26.00 25.87 25.97 2,138,927 +0.18(+0.69%)
Apr 18, 2013 25.92 25.92 25.68 25.79 3,258,774 -0.06(-0.25%)
Apr 17, 2013 26.11 26.11 25.72 25.86 3,395,757 -0.54(-2.05%)
Apr 16, 2013 26.33 26.41 26.21 26.40 2,551,380 +0.38(+1.45%)
Apr 15, 2013 26.33 26.33 26.02 26.02 4,669,692 -0.55(-2.09%)
Apr 12, 2013 26.50 26.58 26.38 26.58 3,193,587 -0.04(-0.13%)
Apr 11, 2013 26.58 26.74 26.55 26.61 2,016,769 +0.21(+0.78%)
Apr 10, 2013 26.26 26.47 26.26 26.41 2,415,551 +0.37(+1.42%)
Apr 09, 2013 25.92 26.12 25.82 26.04 5,429,897 +0.11(+0.41%)
Apr 08, 2013 25.81 25.94 25.79 25.93 2,877,638 +0.09(+0.33%)
Apr 05, 2013 25.61 25.84 25.57 25.84 3,209,955 -0.11(-0.44%)
Apr 04, 2013 25.82 25.98 25.76 25.96 3,146,746 +0.23(+0.88%)
Apr 03, 2013 25.97 26.02 25.71 25.73 3,159,734 -0.12(-0.47%)
Apr 02, 2013 25.84 25.97 25.81 25.85 4,209,525 +0.27(+1.06%)
Apr 01, 2013 25.76 25.77 25.52 25.58 7,928,253 -0.31(-1.18%)
Mar 28, 2013 25.89 25.97 25.82 25.89 6,729,501 +0.09(+0.36%)
Mar 27, 2013 25.65 25.82 25.59 25.79 4,167,398 -0.13(-0.49%)
Mar 26, 2013 25.87 25.94 25.79 25.92 3,175,927 +0.15(+0.58%)
Mar 25, 2013 26.11 26.14 25.70 25.77 5,283,148 -0.34(-1.31%)
Mar 22, 2013 26.02 26.14 25.98 26.11 3,392,267 +0.24(+0.91%)
Mar 21, 2013 25.90 26.03 25.85 25.88 3,458,854 -0.22(-0.84%)
Mar 20, 2013 26.13 26.15 26.04 26.10 3,456,214 +0.18(+0.68%)
Mar 19, 2013 26.09 26.11 25.76 25.92 4,619,240 -0.08(-0.30%)
Mar 18, 2013 25.99 26.20 25.94 26.00 3,624,332 -0.29(-1.10%)
Mar 15, 2013 26.31 26.35 26.24 26.29 4,554,597 +0.02(+0.08%)
Mar 14, 2013 26.11 26.29 26.09 26.27 3,925,634 +0.28(+1.09%)
Mar 13, 2013 25.97 26.06 25.87 25.99 3,977,089 -0.06(-0.22%)
Mar 12, 2013 26.14 26.18 25.99 26.04 4,037,364 -0.11(-0.43%)
Mar 11, 2013 26.06 26.17 26.02 26.16 4,530,980 +0.07(+0.27%)
Mar 08, 2013 26.05 26.09 25.94 26.08 13,275,320 +0.06(+0.22%)
Mar 07, 2013 26.02 26.08 26.00 26.03 4,413,064 +0.08(+0.30%)
Mar 06, 2013 26.02 26.02 25.85 25.95 3,380,254 +0.06(+0.25%)
Mar 05, 2013 25.87 25.94 25.84 25.89 3,866,983 +0.25(+0.97%)
Mar 04, 2013 25.47 25.64 25.42 25.64 3,583,613 +0.11(+0.44%)
Mar 01, 2013 25.43 25.57 25.32 25.53 8,145,944 -0.06(-0.22%)
Feb 28, 2013 25.61 25.75 25.55 25.58 6,837,035 -0.01(-0.06%)
Feb 27, 2013 25.27 25.65 25.24 25.60 2,932,157 +0.32(+1.26%)
Feb 26, 2013 25.36 25.43 25.14 25.28 6,800,463 -0.42(-1.62%)
Feb 22, 2013 25.56 25.70 25.46 25.70 2,946,042 +0.38(+1.48%)
Feb 21, 2013 25.41 25.42 25.22 25.32 4,938,808 -0.40(-1.54%)
Feb 20, 2013 26.02 26.04 25.71 25.72 3,986,559 -0.24(-0.93%)
Feb 19, 2013 25.89 25.99 25.86 25.96 4,421,054 +0.32(+1.24%)
Feb 15, 2013 25.77 25.77 25.58 25.64 4,064,126 -0.09(-0.36%)
Feb 14, 2013 25.65 25.75 25.62 25.73 3,655,810 -0.15(-0.57%)
Feb 13, 2013 25.94 25.98 25.83 25.88 6,896,733 +0.09(+0.36%)
Feb 12, 2013 25.66 25.85 25.66 25.79 4,315,832 +0.11(+0.41%)
Feb 11, 2013 25.67 25.70 25.58 25.68 5,112,674 -0.02(-0.08%)
Feb 08, 2013 25.62 25.72 25.62 25.70 20,007,484 +0.18(+0.69%)
Feb 07, 2013 25.67 25.72 25.38 25.53 8,070,897 -0.20(-0.77%)
Feb 06, 2013 25.58 25.74 25.55 25.72 4,650,721 +0.11(+0.44%)
Feb 04, 2013 25.79 25.84 25.57 25.61 5,928,170 -0.47(-1.82%)
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.