Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.23 -0.36 (-0.73%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 28.69 28.74 28.45 28.56 13,570,773 -0.09(-0.33%)
Apr 28, 2016 28.70 28.91 28.59 28.65 12,547,107 -0.37(-1.29%)
Apr 27, 2016 28.90 29.06 28.85 29.03 5,841,221 +0.05(+0.16%)
Apr 26, 2016 29.00 29.02 28.89 28.98 6,866,151 +0.11(+0.38%)
Apr 25, 2016 28.88 28.89 28.78 28.87 5,719,740 -0.12(-0.43%)
Apr 22, 2016 29.00 29.08 28.89 28.99 7,236,363 -0.02(-0.08%)
Apr 21, 2016 29.17 29.18 28.94 29.02 5,906,492 -0.17(-0.59%)
Apr 20, 2016 29.17 29.33 29.10 29.19 6,182,674 +0.01(+0.03%)
Apr 19, 2016 29.10 29.23 29.06 29.18 7,224,413 +0.50(+1.74%)
Apr 18, 2016 28.38 28.71 28.36 28.68 5,623,810 +0.26(+0.90%)
Apr 15, 2016 28.50 28.53 28.43 28.43 6,879,059 -0.08(-0.27%)
Apr 14, 2016 28.57 28.60 28.47 28.50 6,736,458 +0.03(+0.11%)
Apr 13, 2016 28.40 28.51 28.35 28.47 5,597,783 +0.44(+1.58%)
Apr 12, 2016 27.84 28.10 27.68 28.03 8,202,563 +0.42(+1.52%)
Apr 11, 2016 27.78 27.88 27.61 27.61 12,155,286 +0.02(+0.08%)
Apr 08, 2016 27.59 27.69 27.52 27.59 7,373,531 +0.51(+1.90%)
Apr 07, 2016 27.24 27.31 27.00 27.07 8,928,978 -0.39(-1.42%)
Apr 06, 2016 27.13 27.46 27.08 27.46 6,481,852 +0.44(+1.61%)
Apr 05, 2016 27.06 27.10 26.97 27.03 6,931,237 -0.51(-1.86%)
Apr 04, 2016 27.68 27.71 27.51 27.54 11,259,844 -0.06(-0.23%)
Apr 01, 2016 27.34 27.64 27.31 27.60 7,460,259 -0.31(-1.11%)
Mar 31, 2016 28.05 28.11 27.90 27.91 7,002,878 -0.25(-0.88%)
Mar 30, 2016 28.19 28.32 28.11 28.16 6,930,138 +0.21(+0.75%)
Mar 29, 2016 27.54 27.95 27.46 27.95 6,414,333 +0.33(+1.18%)
Mar 28, 2016 27.69 27.73 27.55 27.62 6,909,060 +0.17(+0.62%)
Mar 24, 2016 27.33 27.45 27.45 27.45 7,458,975 -0.18(-0.65%)
Mar 23, 2016 27.85 27.88 27.60 27.63 6,763,095 -0.30(-1.09%)
Mar 22, 2016 27.78 27.99 27.76 27.94 6,809,949 -0.03(-0.11%)
Mar 21, 2016 27.95 28.02 27.88 27.97 7,604,255 -0.05(-0.19%)
Mar 18, 2016 28.05 28.12 27.98 28.02 8,783,389 -0.05(-0.17%)
Mar 17, 2016 27.81 28.14 27.78 28.07 8,477,918 +0.26(+0.92%)
Mar 16, 2016 27.36 27.84 27.36 27.81 10,380,317 +0.29(+1.05%)
Mar 15, 2016 27.52 27.57 27.42 27.52 7,541,064 -0.28(-1.02%)
Mar 14, 2016 27.80 27.88 27.74 27.81 7,721,866 -0.06(-0.22%)
Mar 11, 2016 27.67 27.88 27.64 27.87 7,463,186 +0.70(+2.60%)
Mar 10, 2016 27.43 27.57 26.95 27.16 37,008,772 -0.02(-0.09%)
Mar 09, 2016 27.18 27.26 27.12 27.19 7,368,102 +0.12(+0.43%)
Mar 08, 2016 27.23 27.24 27.04 27.07 9,685,005 -0.30(-1.10%)
Mar 07, 2016 27.12 27.47 27.11 27.37 16,337,570 -0.02(-0.08%)
Mar 04, 2016 27.37 27.54 27.32 27.40 9,846,094 +0.21(+0.77%)
Mar 03, 2016 26.98 27.19 26.96 27.19 8,743,241 +0.29(+1.07%)
Mar 02, 2016 26.68 26.91 26.64 26.90 12,347,912 +0.19(+0.70%)
Mar 01, 2016 26.40 26.74 26.35 26.71 8,284,835 +0.67(+2.59%)
Feb 29, 2016 26.13 26.27 26.03 26.04 13,098,988 -0.12(-0.44%)
Feb 26, 2016 26.35 26.40 26.13 26.16 7,502,573 -0.09(-0.35%)
Feb 25, 2016 26.07 26.26 25.97 26.25 10,865,906 +0.31(+1.19%)
Feb 24, 2016 25.61 25.99 25.49 25.94 12,775,392 -0.08(-0.30%)
Feb 23, 2016 26.26 26.30 25.99 26.02 8,998,372 -0.44(-1.67%)
Feb 22, 2016 26.33 26.48 26.32 26.46 11,701,817 +0.32(+1.21%)
Feb 19, 2016 26.00 26.16 25.92 26.14 14,945,916 -0.05(-0.18%)
Feb 18, 2016 26.39 26.44 26.16 26.19 11,439,076 -0.12(-0.47%)
Feb 17, 2016 26.08 26.35 26.02 26.31 12,043,858 +0.46(+1.80%)
Feb 16, 2016 25.80 25.85 25.58 25.85 11,847,820 +0.49(+1.92%)
Feb 12, 2016 25.02 25.36 25.36 25.36 14,589,181 +0.40(+1.58%)
Feb 11, 2016 24.99 25.09 24.75 24.96 35,083,548 -0.33(-1.32%)
Feb 10, 2016 25.47 25.62 25.27 25.30 16,417,727 -0.05(-0.21%)
Feb 09, 2016 25.13 25.46 25.11 25.35 18,258,984 -0.28(-1.09%)
Feb 08, 2016 25.70 25.71 25.41 25.63 17,954,770 -0.47(-1.81%)
Feb 05, 2016 26.40 26.44 26.01 26.10 13,005,226 -0.39(-1.49%)
Feb 04, 2016 26.34 26.61 26.28 26.50 14,300,359 +0.05(+0.20%)
Feb 03, 2016 26.36 26.47 25.90 26.44 13,647,936 +0.23(+0.89%)
Feb 02, 2016 26.47 26.48 26.13 26.21 9,735,851 -0.60(-2.25%)
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.