Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.22 -0.37 (-0.75%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.46 17.91 17.38 17.77 4,984,751 +0.23(+1.29%)
Dec 30, 2008 17.22 17.56 17.18 17.55 6,606,200 +0.54(+3.20%)
Dec 29, 2008 17.32 17.32 16.89 17.00 3,015,054 +0.03(+0.15%)
Dec 26, 2008 17.08 17.09 16.86 16.98 2,125,980 +0.05(+0.31%)
Dec 24, 2008 17.00 17.00 16.70 16.92 3,611,721 -0.36(-2.10%)
Dec 23, 2008 17.46 17.62 17.16 17.29 5,696,381 -0.19(-1.07%)
Dec 22, 2008 17.68 17.72 17.18 17.47 8,800,330 -0.05(-0.29%)
Dec 19, 2008 17.66 17.85 17.42 17.53 5,948,679 -0.21(-1.20%)
Dec 18, 2008 18.26 18.28 17.53 17.74 5,942,688 -0.61(-3.31%)
Dec 17, 2008 18.06 18.50 18.01 18.35 5,337,130 -0.08(-0.42%)
Dec 16, 2008 17.44 18.49 17.39 18.43 4,708,634 +1.01(+5.79%)
Dec 15, 2008 17.46 17.47 17.15 17.42 2,942,428 +0.03(+0.15%)
Dec 12, 2008 17.52 17.52 16.85 17.39 5,211,112 -0.05(-0.26%)
Dec 11, 2008 17.33 17.58 17.04 17.44 4,241,964 +0.13(+0.75%)
Dec 10, 2008 17.12 17.77 16.99 17.31 4,495,159 +0.42(+2.49%)
Dec 09, 2008 16.87 17.24 16.73 16.89 7,669,984 -0.13(-0.76%)
Dec 08, 2008 16.74 17.12 16.62 17.02 3,772,700 +0.67(+4.12%)
Dec 05, 2008 15.78 16.41 15.37 16.34 5,122,934 +0.32(+2.02%)
Dec 04, 2008 16.06 16.34 15.70 16.02 4,041,725 -0.48(-2.90%)
Dec 03, 2008 16.06 16.50 15.75 16.50 4,229,501 +0.16(+0.99%)
Dec 02, 2008 16.08 16.37 15.84 16.34 5,404,977 +0.85(+5.47%)
Dec 01, 2008 16.30 16.34 15.44 15.49 7,882,292 -1.39(-8.24%)
Nov 28, 2008 16.78 16.94 16.62 16.88 930,400 -0.06(-0.34%)
Nov 26, 2008 16.27 17.02 16.20 16.94 3,083,332 +0.21(+1.28%)
Nov 25, 2008 16.93 17.18 16.28 16.72 2,126,507 +0.22(+1.33%)
Nov 24, 2008 15.85 16.76 15.62 16.50 3,187,447 +1.16(+7.55%)
Nov 21, 2008 15.28 15.64 14.45 15.35 2,832,179 +0.80(+5.47%)
Nov 20, 2008 15.22 15.48 14.43 14.55 3,130,651 -0.78(-5.11%)
Nov 19, 2008 16.06 16.33 15.26 15.33 1,484,630 -1.05(-6.44%)
Nov 18, 2008 16.17 16.56 15.93 16.39 1,586,542 +0.04(+0.24%)
Nov 17, 2008 16.36 16.76 16.15 16.35 1,249,855 -0.27(-1.60%)
Nov 14, 2008 16.83 17.31 16.46 16.61 2,208,352 -0.89(-5.10%)
Nov 13, 2008 16.52 17.56 15.86 17.51 4,936,358 +1.23(+7.55%)
Nov 12, 2008 16.81 16.86 16.25 16.28 1,536,663 -0.90(-5.24%)
Nov 11, 2008 17.42 17.44 16.88 17.18 2,144,391 -0.67(-3.77%)
Nov 10, 2008 18.36 18.39 17.55 17.85 1,678,639 -0.24(-1.32%)
Nov 07, 2008 17.66 18.09 17.64 18.09 2,099,723 +1.04(+6.11%)
Nov 06, 2008 18.13 18.24 16.95 17.05 1,654,435 -1.33(-7.25%)
Nov 05, 2008 19.00 19.27 18.31 18.38 1,965,938 -0.97(-5.02%)
Nov 04, 2008 18.67 19.36 18.56 19.35 2,187,016 +1.28(+7.09%)
Nov 03, 2008 17.96 18.18 17.88 18.07 1,828,278 -0.01(-0.04%)
Oct 31, 2008 17.49 18.24 17.38 18.08 1,593,399 +0.19(+1.05%)
Oct 30, 2008 18.17 18.29 17.49 17.89 2,281,873 +0.52(+3.02%)
Oct 29, 2008 16.89 17.91 16.82 17.36 1,610,532 +0.93(+5.63%)
Oct 28, 2008 16.03 17.17 15.52 16.44 1,585,183 +1.15(+7.53%)
Oct 27, 2008 15.49 15.90 15.20 15.29 1,766,848 -0.72(-4.51%)
Oct 24, 2008 15.35 16.39 15.35 16.01 1,334,379 -0.92(-5.44%)
Oct 23, 2008 16.67 17.16 16.16 16.93 1,948,118 +0.34(+2.03%)
Oct 22, 2008 17.38 17.47 16.25 16.59 2,148,963 -1.48(-8.21%)
Oct 21, 2008 18.46 18.61 17.93 18.08 1,207,828 -0.79(-4.20%)
Oct 20, 2008 18.50 18.87 18.34 18.87 3,425,901 +0.88(+4.92%)
Oct 17, 2008 17.63 18.70 17.45 17.99 1,404,222 -0.29(-1.58%)
Oct 16, 2008 17.82 18.29 16.83 18.28 2,123,561 +0.89(+5.14%)
Oct 15, 2008 19.03 19.14 17.38 17.38 1,992,746 -2.15(-11.02%)
Oct 14, 2008 20.59 20.74 19.12 19.54 3,545,715 -0.42(-2.08%)
Oct 13, 2008 18.48 19.95 18.28 19.95 2,285,689 +2.65(+15.33%)
Oct 10, 2008 16.70 17.68 16.23 17.30 2,514,729 -0.56(-3.12%)
Oct 09, 2008 19.51 19.52 17.62 17.86 1,369,157 -1.09(-5.74%)
Oct 08, 2008 19.07 19.71 18.68 18.94 1,140,661 -0.51(-2.63%)
Oct 07, 2008 20.68 20.81 19.39 19.45 1,212,449 -0.91(-4.45%)
Oct 06, 2008 20.59 20.75 19.47 20.36 1,329,767 -1.25(-5.78%)
Oct 03, 2008 21.68 22.40 21.51 21.61 1,219,683 -0.06(-0.27%)
Oct 02, 2008 22.25 22.26 21.53 21.67 1,352,689 -0.97(-4.29%)
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.