Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.59 +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.05 36.05 36.05 0 -0.23(-0.62%)
Aug 30, 2018 36.33 36.38 36.18 36.28 9,561,426 -0.33(-0.89%)
Aug 29, 2018 36.43 36.61 36.37 36.60 7,863,783 +0.20(+0.55%)
Aug 28, 2018 36.57 36.57 36.39 36.40 9,254,161 -0.08(-0.23%)
Aug 27, 2018 36.28 36.49 36.22 36.49 9,532,624 +0.49(+1.37%)
Aug 24, 2018 35.91 36.04 35.86 35.99 7,669,095 +0.27(+0.75%)
Aug 23, 2018 35.80 35.87 35.70 35.73 6,450,509 -0.27(-0.74%)
Aug 22, 2018 35.97 36.05 35.93 35.99 7,699,858 +0.18(+0.49%)
Aug 21, 2018 35.83 35.93 35.75 35.82 8,160,205 +0.23(+0.66%)
Aug 20, 2018 35.54 35.63 35.52 35.58 8,831,984 +0.15(+0.42%)
Aug 17, 2018 35.19 35.51 35.15 35.43 7,788,820 +0.23(+0.67%)
Aug 16, 2018 35.17 35.32 35.16 35.20 11,874,690 +0.24(+0.69%)
Aug 15, 2018 35.04 35.08 34.76 34.96 18,728,916 -0.54(-1.53%)
Aug 14, 2018 35.50 35.56 35.40 35.50 9,473,028 +0.05(+0.14%)
Aug 13, 2018 35.53 35.61 35.35 35.45 13,157,241 -0.18(-0.49%)
Aug 10, 2018 35.71 35.74 35.54 35.63 12,359,779 -0.69(-1.89%)
Aug 09, 2018 36.42 36.45 36.29 36.31 6,731,062 -0.07(-0.18%)
Aug 08, 2018 36.36 36.44 36.26 36.38 6,581,263 -0.01(-0.02%)
Aug 07, 2018 36.49 36.55 36.35 36.39 7,372,246 +0.23(+0.62%)
Aug 06, 2018 36.12 36.22 36.04 36.16 8,266,071 -0.18(-0.48%)
Aug 03, 2018 36.19 36.34 36.15 36.34 7,067,361 +0.05(+0.14%)
Aug 02, 2018 36.14 36.29 36.10 36.29 8,332,845 -0.28(-0.75%)
Aug 01, 2018 36.66 36.74 36.49 36.56 7,134,048 -0.13(-0.34%)
Jul 31, 2018 36.77 36.80 36.64 36.69 10,175,505 +0.03(+0.09%)
Jul 30, 2018 36.76 36.83 36.62 36.65 24,571,296 -0.03(-0.07%)
Jul 27, 2018 36.77 36.83 36.61 36.68 8,345,823 +0.09(+0.25%)
Jul 26, 2018 36.65 36.69 36.55 36.59 6,341,081 -0.15(-0.41%)
Jul 25, 2018 36.48 36.80 36.35 36.74 7,428,418 +0.28(+0.76%)
Jul 24, 2018 36.52 36.63 36.39 36.46 7,802,797 +0.23(+0.62%)
Jul 23, 2018 36.25 36.27 36.16 36.24 10,331,497 -0.06(-0.16%)
Jul 20, 2018 36.13 36.32 36.13 36.29 6,390,564 +0.22(+0.60%)
Jul 19, 2018 35.98 36.16 35.95 36.08 10,867,580 -0.15(-0.42%)
Jul 18, 2018 36.15 36.27 36.10 36.23 6,301,768 +0.02(+0.05%)
Jul 17, 2018 36.08 36.26 36.04 36.21 5,947,251 +0.04(+0.12%)
Jul 16, 2018 36.18 36.20 36.09 36.17 9,740,388 +0.01(+0.02%)
Jul 13, 2018 36.04 36.16 35.98 36.16 6,348,969 +0.10(+0.28%)
Jul 12, 2018 35.97 36.09 35.90 36.06 8,148,545 +0.30(+0.84%)
Jul 11, 2018 35.96 36.06 35.66 35.76 9,142,867 -0.64(-1.75%)
Jul 10, 2018 36.32 36.41 36.28 36.39 8,210,311 +0.04(+0.11%)
Jul 09, 2018 36.32 36.38 36.24 36.35 9,106,355 +0.33(+0.91%)
Jul 06, 2018 35.87 36.09 35.84 36.03 8,290,120 +0.24(+0.68%)
Jul 05, 2018 35.84 35.86 35.70 35.78 13,427,174 +0.23(+0.63%)
Jul 03, 2018 35.56 35.56 35.56 0 +0.08(+0.21%)
Jul 02, 2018 35.32 35.49 35.29 35.48 12,712,445 -0.38(-1.07%)
Jun 29, 2018 36.01 35.80 35.87 16,994,228 +0.27(+0.75%)
Jun 28, 2018 35.46 35.63 35.37 35.60 16,722,792 +0.13(+0.35%)
Jun 27, 2018 35.87 35.97 35.46 35.48 14,056,973 -0.33(-0.91%)
Jun 26, 2018 35.83 35.88 35.68 35.80 13,740,465 +0.04(+0.12%)
Jun 25, 2018 35.99 36.04 35.66 35.76 17,656,066 -0.51(-1.41%)
Jun 22, 2018 36.36 36.41 36.19 36.27 9,362,773 +0.38(+1.07%)
Jun 21, 2018 36.01 36.02 35.84 35.88 11,241,975 -0.25(-0.69%)
Jun 20, 2018 36.25 36.32 36.06 36.13 9,553,291 +0.07(+0.21%)
Jun 19, 2018 36.09 35.88 36.06 15,901,335 -0.40(-1.09%)
Jun 18, 2018 36.32 36.46 36.02 36.45 10,137,820 -0.26(-0.70%)
Jun 15, 2018 36.97 36.55 36.71 6,721,424 -0.26(-0.69%)
Jun 14, 2018 37.05 37.14 36.94 36.97 8,007,830 -0.09(-0.25%)
Jun 13, 2018 37.14 37.18 36.90 37.06 7,222,456 +0.02(+0.04%)
Jun 12, 2018 37.19 37.21 36.99 37.04 8,327,299 -0.23(-0.62%)
Jun 11, 2018 37.17 37.34 37.14 37.27 6,415,854 +0.24(+0.65%)
Jun 08, 2018 36.97 37.07 36.85 37.03 8,706,514 +0.07(+0.18%)
Jun 07, 2018 37.22 37.22 36.91 36.97 9,341,222 -0.21(-0.58%)
Jun 06, 2018 37.19 36.93 37.18 7,068,856 +0.31(+0.85%)
Jun 05, 2018 36.92 36.92 36.76 36.87 17,460,838 -0.04(-0.11%)
Jun 04, 2018 37.02 37.07 36.88 36.91 7,660,139 +0.17(+0.45%)
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.