Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.22 -0.38 (-0.76%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.19 29.19 29.19 0 +0.06(+0.19%)
Dec 29, 2016 29.10 29.17 29.09 29.13 10,769,011 +0.10(+0.36%)
Dec 28, 2016 29.11 29.12 28.99 29.03 10,048,818 -0.06(-0.19%)
Dec 27, 2016 29.13 29.16 29.09 29.09 12,764,399 -0.04(-0.14%)
Dec 23, 2016 29.13 29.13 29.13 0 +0.06(+0.22%)
Dec 22, 2016 29.13 29.14 29.05 29.06 11,878,079 -0.08(-0.27%)
Dec 21, 2016 29.17 29.17 29.04 29.14 16,761,339 +0.00(+0.00%)
Dec 20, 2016 29.11 29.19 29.08 29.14 15,422,741 +0.06(+0.22%)
Dec 19, 2016 29.10 29.19 29.07 29.08 12,685,338 -0.02(-0.08%)
Dec 16, 2016 29.07 29.19 29.05 29.10 10,299,701 +0.01(+0.03%)
Dec 15, 2016 29.02 29.13 29.02 29.09 19,650,550 -0.05(-0.16%)
Dec 14, 2016 29.55 29.60 29.09 29.14 12,154,127 -0.48(-1.63%)
Dec 13, 2016 29.54 29.68 29.52 29.63 12,090,564 +0.31(+1.05%)
Dec 12, 2016 29.36 29.42 29.28 29.32 9,630,122 -0.10(-0.32%)
Dec 09, 2016 29.33 29.42 29.29 29.41 18,012,690 +0.09(+0.30%)
Dec 08, 2016 29.28 29.36 29.21 29.32 9,493,699 +0.02(+0.08%)
Dec 07, 2016 29.03 29.36 29.01 29.30 8,880,962 +0.38(+1.31%)
Dec 06, 2016 28.75 28.94 28.75 28.92 8,686,772 +0.20(+0.69%)
Dec 05, 2016 28.65 28.80 28.60 28.72 11,179,475 +0.22(+0.78%)
Dec 02, 2016 28.37 28.56 28.36 28.50 7,340,361 +0.08(+0.28%)
Dec 01, 2016 28.50 28.53 28.40 28.42 14,271,882 -0.07(-0.25%)
Nov 30, 2016 28.62 28.62 28.46 28.49 11,935,596 -0.04(-0.14%)
Nov 29, 2016 28.38 28.59 28.33 28.53 8,352,475 +0.16(+0.56%)
Nov 28, 2016 28.45 28.46 28.36 28.37 10,626,071 -0.10(-0.36%)
Nov 25, 2016 28.51 28.51 28.43 28.48 3,837,340 +0.06(+0.20%)
Nov 23, 2016 28.42 28.42 28.42 0 -0.10(-0.36%)
Nov 22, 2016 28.52 28.53 28.40 28.52 10,809,249 +0.09(+0.31%)
Nov 21, 2016 28.31 28.44 28.30 28.44 8,862,116 +0.25(+0.87%)
Nov 18, 2016 28.26 28.27 28.14 28.19 9,034,220 -0.25(-0.89%)
Nov 17, 2016 28.38 28.51 28.36 28.45 12,056,767 +0.19(+0.67%)
Nov 16, 2016 28.27 28.34 28.22 28.26 16,008,613 -0.26(-0.92%)
Nov 15, 2016 28.31 28.52 28.27 28.52 12,374,889 +0.17(+0.61%)
Nov 14, 2016 28.27 28.36 28.22 28.34 10,523,507 -0.13(-0.45%)
Nov 11, 2016 28.54 28.58 28.33 28.47 7,537,154 -0.23(-0.80%)
Nov 10, 2016 28.79 28.85 28.50 28.70 7,973,306 -0.10(-0.33%)
Nov 09, 2016 28.54 28.92 28.54 28.79 12,162,299 -0.05(-0.17%)
Nov 08, 2016 28.67 28.92 28.64 28.84 6,329,218 +0.07(+0.25%)
Nov 07, 2016 28.71 28.77 28.64 28.77 5,776,901 +0.39(+1.37%)
Nov 04, 2016 28.47 28.54 28.37 28.38 8,476,685 -0.24(-0.83%)
Nov 03, 2016 28.76 28.77 28.59 28.62 9,700,490 -0.02(-0.06%)
Nov 02, 2016 28.83 28.85 28.60 28.64 7,385,139 -0.21(-0.74%)
Nov 01, 2016 29.06 29.06 28.75 28.85 7,957,791 -0.08(-0.27%)
Oct 31, 2016 28.93 28.98 28.83 28.93 23,259,148 -0.02(-0.08%)
Oct 28, 2016 28.93 29.03 28.88 28.95 8,280,599 -0.02(-0.05%)
Oct 27, 2016 29.09 29.09 28.94 28.97 13,182,526 -0.03(-0.11%)
Oct 26, 2016 29.00 29.09 28.94 29.00 6,955,777 -0.14(-0.49%)
Oct 25, 2016 29.14 29.19 29.05 29.14 6,954,409 -0.02(-0.08%)
Oct 24, 2016 29.24 29.28 29.10 29.17 6,250,372 -0.04(-0.14%)
Oct 21, 2016 29.07 29.21 29.03 29.21 5,077,962 -0.06(-0.22%)
Oct 20, 2016 29.18 29.32 29.15 29.27 13,098,911 +0.00(+0.00%)
Oct 19, 2016 29.20 29.33 29.20 29.27 5,702,991 +0.10(+0.35%)
Oct 18, 2016 29.21 29.24 29.11 29.17 6,271,438 +0.31(+1.07%)
Oct 17, 2016 28.88 28.94 28.81 28.86 12,598,710 -0.05(-0.16%)
Oct 14, 2016 29.07 29.13 28.90 28.90 10,869,837 +0.02(+0.08%)
Oct 13, 2016 28.67 28.94 28.58 28.88 5,829,149 -0.08(-0.27%)
Oct 12, 2016 28.98 29.04 28.88 28.96 8,065,817 -0.04(-0.14%)
Oct 11, 2016 29.29 29.29 28.92 29.00 6,657,320 -0.43(-1.45%)
Oct 10, 2016 29.31 29.52 29.39 29.43 5,043,877 +0.12(+0.41%)
Oct 07, 2016 29.39 29.40 29.10 29.31 7,338,049 -0.19(-0.64%)
Oct 06, 2016 29.51 29.54 29.42 29.50 4,440,098 -0.16(-0.53%)
Oct 05, 2016 29.61 29.70 29.57 29.66 7,187,423 +0.16(+0.54%)
Oct 04, 2016 29.68 29.74 29.40 29.50 9,444,606 -0.09(-0.29%)
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.