FTSE Developed Markets Vanguard (NY: VEA )

52.57 +0.99 (+1.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 35.42 35.50 34.93 35.18 12,145,426 -0.22(-0.63%)
Jul 30, 2019 35.44 35.45 35.34 35.41 7,254,014 -0.38(-1.06%)
Jul 29, 2019 35.86 35.86 35.73 35.79 5,206,225 -0.01(-0.02%)
Jul 26, 2019 35.82 35.82 35.74 35.79 8,329,346 +0.10(+0.29%)
Jul 25, 2019 35.98 35.98 35.67 35.69 8,297,606 -0.36(-1.00%)
Jul 24, 2019 35.95 36.05 35.92 36.05 5,390,537 +0.01(+0.02%)
Jul 23, 2019 36.02 36.05 35.95 36.04 6,660,246 +0.21(+0.58%)
Jul 22, 2019 35.85 35.88 35.78 35.84 8,140,896 +0.03(+0.10%)
Jul 19, 2019 35.87 35.92 35.78 35.80 7,701,992 -0.05(-0.14%)
Jul 18, 2019 35.61 35.87 35.59 35.86 7,103,801 +0.10(+0.29%)
Jul 17, 2019 35.90 35.90 35.75 35.75 6,151,244 -0.07(-0.19%)
Jul 16, 2019 35.91 35.95 35.80 35.82 6,254,008 -0.16(-0.45%)
Jul 15, 2019 36.02 36.02 35.92 35.98 7,444,016 +0.03(+0.10%)
Jul 12, 2019 35.90 35.95 35.84 35.95 5,303,713 +0.04(+0.12%)
Jul 11, 2019 35.99 35.99 35.81 35.91 6,252,087 +0.01(+0.02%)
Jul 10, 2019 35.96 36.00 35.83 35.90 6,194,253 +0.16(+0.43%)
Jul 09, 2019 35.63 35.76 35.61 35.74 5,592,363 -0.17(-0.48%)
Jul 08, 2019 35.87 35.97 35.86 35.92 6,936,677 -0.22(-0.60%)
Jul 05, 2019 36.11 36.16 35.92 36.13 6,929,354 -0.25(-0.69%)
Jul 03, 2019 36.35 36.41 36.29 36.38 5,139,035 +0.19(+0.52%)
Jul 02, 2019 36.10 36.21 36.10 36.19 9,932,633 +0.11(+0.31%)
Jul 01, 2019 36.26 36.26 35.98 36.08 11,627,735 +0.16(+0.46%)
Jun 28, 2019 35.88 35.94 35.85 35.92 15,818,814 +0.20(+0.55%)
Jun 27, 2019 35.72 35.76 35.69 35.72 6,328,368 +0.09(+0.24%)
Jun 26, 2019 35.69 35.73 35.61 35.63 7,470,147 +0.04(+0.12%)
Jun 25, 2019 35.80 35.82 35.57 35.59 10,883,523 -0.19(-0.53%)
Jun 24, 2019 35.80 35.84 35.76 35.78 7,397,480 +0.05(+0.14%)
Jun 21, 2019 35.72 35.81 35.69 35.73 8,594,016 -0.13(-0.36%)
Jun 20, 2019 35.97 35.98 35.75 35.86 8,673,939 +0.34(+0.97%)
Jun 19, 2019 35.37 35.59 35.32 35.51 11,394,140 +0.20(+0.56%)
Jun 18, 2019 35.09 35.32 35.02 35.31 8,904,413 +0.48(+1.38%)
Jun 17, 2019 34.81 34.92 34.78 34.83 12,793,939 +0.03(+0.07%)
Jun 14, 2019 34.84 34.86 34.78 34.80 13,261,115 -0.24(-0.68%)
Jun 13, 2019 35.09 35.13 34.98 35.04 6,438,801 +0.02(+0.05%)
Jun 12, 2019 35.15 35.21 35.01 35.03 6,026,092 -0.28(-0.80%)
Jun 11, 2019 35.43 35.44 35.24 35.31 6,128,719 +0.17(+0.48%)
Jun 10, 2019 35.09 35.21 35.08 35.14 10,476,599 +0.09(+0.27%)
Jun 07, 2019 34.91 35.12 34.91 35.04 5,574,715 +0.41(+1.18%)
Jun 06, 2019 34.61 34.69 34.52 34.63 6,446,354 +0.14(+0.42%)
Jun 05, 2019 34.65 34.65 34.43 34.49 7,921,162 -0.02(-0.05%)
Jun 04, 2019 34.32 34.52 34.23 34.51 7,916,728 +0.44(+1.30%)
Jun 03, 2019 34.00 34.15 33.91 34.06 15,561,224 +0.14(+0.40%)
May 31, 2019 33.77 33.94 33.73 33.93 13,505,362 -0.26(-0.77%)
May 30, 2019 34.12 34.19 34.06 34.19 11,979,098 +0.13(+0.37%)
May 29, 2019 34.05 34.08 33.89 34.06 18,691,098 -0.23(-0.67%)
May 28, 2019 34.61 34.64 34.29 34.29 8,982,367 -0.30(-0.86%)
May 24, 2019 34.58 34.60 34.46 34.59 5,674,058 +0.36(+1.04%)
May 23, 2019 34.20 34.32 34.11 34.23 11,676,760 -0.35(-1.01%)
May 22, 2019 34.57 34.65 34.55 34.58 7,858,057 -0.14(-0.39%)
May 21, 2019 34.66 34.74 34.57 34.72 6,157,172 +0.24(+0.69%)
May 20, 2019 34.46 34.58 34.38 34.48 7,787,993 -0.15(-0.44%)
May 17, 2019 34.61 34.79 34.59 34.63 7,427,121 -0.20(-0.56%)
May 16, 2019 34.73 34.97 34.69 34.83 11,538,420 +0.21(+0.62%)
May 15, 2019 34.25 34.65 34.23 34.62 9,642,054 +0.15(+0.44%)
May 14, 2019 34.37 34.57 34.35 34.46 8,812,178 +0.32(+0.95%)
May 13, 2019 34.30 34.34 34.06 34.14 11,446,880 -0.78(-2.24%)
May 10, 2019 34.72 34.97 34.48 34.92 12,182,433 +0.23(+0.66%)
May 09, 2019 34.52 34.75 34.39 34.69 13,408,601 -0.26(-0.73%)
May 08, 2019 34.91 35.05 34.84 34.95 9,407,455 +0.05(+0.15%)
May 07, 2019 35.17 35.19 34.77 34.90 13,418,778 -0.60(-1.68%)
May 06, 2019 35.11 35.52 35.05 35.49 14,553,448 -0.34(-0.95%)
May 03, 2019 35.66 35.87 35.64 35.84 8,342,579 +0.35(+0.98%)
May 02, 2019 35.61 35.61 35.42 35.49 11,475,284 -0.07(-0.19%)
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.