Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.28 -0.31 (-0.62%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.18 20.35 19.98 19.99 2,595,151 -0.71(-3.43%)
Sep 29, 2011 20.80 20.89 20.37 20.70 4,773,967 +0.40(+1.99%)
Sep 28, 2011 20.70 20.84 20.25 20.29 2,976,774 -0.31(-1.51%)
Sep 27, 2011 20.75 21.00 20.51 20.61 7,859,914 +0.45(+2.24%)
Sep 26, 2011 19.86 20.17 19.58 20.15 3,695,508 +0.44(+2.22%)
Sep 23, 2011 19.40 19.78 19.36 19.72 5,225,432 +0.19(+0.99%)
Sep 22, 2011 19.62 19.73 19.31 19.52 7,193,082 -0.72(-3.56%)
Sep 21, 2011 20.83 20.91 20.24 20.25 2,996,185 -0.60(-2.88%)
Sep 20, 2011 20.88 21.09 20.71 20.84 2,779,167 +0.07(+0.32%)
Sep 19, 2011 20.63 20.92 20.51 20.78 2,274,757 -0.56(-2.64%)
Sep 16, 2011 21.41 21.46 21.13 21.34 2,961,305 -0.01(-0.06%)
Sep 15, 2011 21.23 21.38 21.09 21.36 3,653,287 +0.46(+2.19%)
Sep 14, 2011 20.69 21.08 20.35 20.90 3,344,221 +0.29(+1.38%)
Sep 13, 2011 20.43 20.69 20.33 20.61 2,708,682 +0.22(+1.07%)
Sep 12, 2011 20.13 20.42 19.94 20.39 4,437,032 -0.14(-0.68%)
Sep 09, 2011 20.83 20.91 20.44 20.53 2,929,112 -0.71(-3.34%)
Sep 08, 2011 21.36 21.61 21.18 21.24 2,215,282 -0.44(-2.02%)
Sep 07, 2011 21.37 21.68 21.28 21.68 2,421,535 +0.63(+2.99%)
Sep 06, 2011 20.73 21.05 20.67 21.05 3,965,601 -0.70(-3.20%)
Sep 02, 2011 21.81 21.99 21.72 21.75 3,353,467 -0.54(-2.41%)
Sep 01, 2011 22.44 22.62 22.25 22.28 4,856,645 -0.26(-1.15%)
Aug 31, 2011 22.49 22.68 22.39 22.54 4,043,468 +0.38(+1.71%)
Aug 30, 2011 22.01 22.24 21.85 22.16 5,588,767 -0.09(-0.42%)
Aug 29, 2011 22.09 22.26 22.05 22.26 2,042,106 +0.53(+2.44%)
Aug 26, 2011 21.33 21.81 21.10 21.73 2,623,239 +0.31(+1.42%)
Aug 25, 2011 21.87 21.96 21.35 21.42 2,933,218 -0.50(-2.30%)
Aug 24, 2011 21.77 22.06 21.64 21.93 2,670,135 -0.01(-0.03%)
Aug 23, 2011 21.47 21.94 21.34 21.93 3,650,540 +0.68(+3.18%)
Aug 22, 2011 21.76 21.77 21.22 21.26 3,353,598 +0.16(+0.75%)
Aug 19, 2011 21.23 21.71 21.06 21.10 3,201,948 -0.36(-1.67%)
Aug 18, 2011 21.71 21.75 21.24 21.46 4,256,284 -1.05(-4.66%)
Aug 17, 2011 22.61 22.80 22.39 22.50 5,596,787 +0.15(+0.65%)
Aug 16, 2011 22.35 22.66 22.16 22.36 3,797,331 -0.40(-1.78%)
Aug 15, 2011 22.51 22.76 22.47 22.76 3,373,783 +0.52(+2.36%)
Aug 12, 2011 22.18 22.39 21.93 22.24 4,269,663 +0.33(+1.51%)
Aug 11, 2011 21.03 22.13 21.01 21.91 5,367,766 +0.98(+4.69%)
Aug 10, 2011 21.59 21.66 20.91 20.92 6,712,454 -1.31(-5.91%)
Aug 09, 2011 22.26 22.24 21.09 22.24 9,323,101 +1.39(+6.65%)
Aug 08, 2011 21.73 22.01 20.81 20.85 9,407,039 -1.73(-7.67%)
Aug 05, 2011 22.66 22.79 21.78 22.58 9,790,433 +0.42(+1.89%)
Aug 04, 2011 23.07 23.12 22.14 22.16 5,362,383 -1.71(-7.14%)
Aug 03, 2011 23.87 23.90 23.45 23.87 6,675,824 +0.13(+0.56%)
Aug 02, 2011 24.12 24.30 23.72 23.74 3,318,023 -0.64(-2.61%)
Aug 01, 2011 24.95 24.98 24.17 24.37 3,022,122 -0.29(-1.16%)
Jul 29, 2011 24.53 24.89 24.47 24.66 2,248,299 +0.05(+0.22%)
Jul 28, 2011 24.71 24.90 24.57 24.61 2,731,669 -0.09(-0.38%)
Jul 27, 2011 25.11 25.15 24.65 24.70 1,725,046 -0.62(-2.44%)
Jul 26, 2011 25.30 25.40 25.18 25.32 1,415,865 +0.16(+0.63%)
Jul 25, 2011 25.15 25.27 25.10 25.16 1,724,819 -0.17(-0.68%)
Jul 22, 2011 25.28 25.35 25.13 25.33 2,568,815 +0.05(+0.21%)
Jul 21, 2011 25.02 25.33 24.94 25.28 2,795,301 +0.53(+2.14%)
Jul 20, 2011 24.66 24.77 24.53 24.75 1,381,645 +0.30(+1.22%)
Jul 19, 2011 24.29 24.49 24.28 24.45 1,884,313 +0.38(+1.57%)
Jul 18, 2011 24.12 24.20 23.87 24.07 1,783,407 -0.38(-1.55%)
Jul 15, 2011 24.51 24.57 24.32 24.45 1,578,750 +0.09(+0.38%)
Jul 14, 2011 24.71 24.75 24.30 24.35 1,546,316 -0.20(-0.81%)
Jul 13, 2011 24.47 24.81 24.41 24.55 1,741,007 +0.37(+1.54%)
Jul 12, 2011 24.21 24.48 24.16 24.18 2,139,682 -0.18(-0.74%)
Jul 11, 2011 24.52 24.61 24.31 24.36 1,914,455 -0.75(-2.99%)
Jul 08, 2011 25.18 25.24 24.97 25.11 1,781,782 -0.32(-1.28%)
Jul 07, 2011 25.39 25.48 25.32 25.44 1,739,373 +0.21(+0.81%)
Jul 06, 2011 25.16 25.25 25.03 25.23 1,598,001 -0.13(-0.50%)
Jul 05, 2011 25.44 25.47 25.30 25.36 2,223,948 -0.17(-0.68%)
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.