FTSE Developed Markets Vanguard (NY: VEA )

51.58 -0.18 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.83 21.89 21.71 21.73 3,937,063 -0.11(-0.50%)
Jul 30, 2012 21.76 21.91 21.76 21.84 3,667,753 -0.05(-0.25%)
Jul 27, 2012 21.60 21.97 21.58 21.89 2,053,093 +0.47(+2.21%)
Jul 26, 2012 21.36 21.45 21.31 21.42 1,825,173 +0.63(+3.04%)
Jul 25, 2012 20.85 20.89 20.69 20.79 1,980,515 +0.12(+0.60%)
Jul 24, 2012 20.87 20.90 20.53 20.66 2,364,114 -0.24(-1.15%)
Jul 23, 2012 20.77 20.96 20.70 20.90 2,195,008 -0.45(-2.09%)
Jul 20, 2012 21.45 21.47 21.33 21.35 1,828,809 -0.48(-2.20%)
Jul 19, 2012 21.78 21.89 21.72 21.83 2,703,612 +0.18(+0.82%)
Jul 18, 2012 21.41 21.68 21.41 21.65 2,384,696 +0.16(+0.73%)
Jul 17, 2012 21.49 21.55 21.23 21.49 2,096,025 +0.08(+0.35%)
Jul 16, 2012 21.37 21.49 21.26 21.42 2,567,705 -0.01(-0.03%)
Jul 13, 2012 21.14 21.47 21.14 21.43 2,284,094 +0.31(+1.46%)
Jul 12, 2012 21.06 21.18 20.95 21.12 2,474,849 -0.24(-1.12%)
Jul 11, 2012 21.34 21.43 21.23 21.36 5,928,465 +0.09(+0.42%)
Jul 10, 2012 21.52 21.56 21.24 21.27 5,091,686 -0.17(-0.80%)
Jul 09, 2012 21.38 21.45 21.29 21.44 3,560,911 -0.04(-0.19%)
Jul 06, 2012 21.50 21.54 21.36 21.48 3,031,380 -0.23(-1.07%)
Jul 05, 2012 21.70 21.76 21.59 21.71 3,931,792 -0.34(-1.53%)
Jul 03, 2012 21.84 22.06 21.81 22.05 6,471,732 +0.23(+1.04%)
Jul 02, 2012 21.75 21.85 21.65 21.82 9,491,559 +0.15(+0.70%)
Jun 29, 2012 21.60 21.70 21.53 21.67 5,289,988 +0.74(+3.54%)
Jun 28, 2012 20.74 20.96 20.67 20.93 4,937,257 +0.02(+0.10%)
Jun 27, 2012 20.78 20.95 20.74 20.91 4,018,575 +0.20(+0.96%)
Jun 26, 2012 20.71 20.78 20.54 20.71 5,628,019 +0.12(+0.57%)
Jun 25, 2012 20.70 20.71 20.55 20.60 3,348,995 -0.48(-2.28%)
Jun 22, 2012 21.07 21.10 20.92 21.08 2,571,120 +0.21(+0.99%)
Jun 21, 2012 21.37 21.42 20.86 20.87 4,124,711 -0.56(-2.63%)
Jun 20, 2012 21.37 21.56 21.24 21.43 6,119,544 +0.15(+0.71%)
Jun 19, 2012 21.17 21.43 21.14 21.28 7,109,747 +0.33(+1.57%)
Jun 18, 2012 20.90 21.02 20.85 20.95 2,066,853 -0.05(-0.23%)
Jun 15, 2012 20.82 21.03 20.79 21.00 3,174,387 +0.32(+1.56%)
Jun 14, 2012 20.55 20.79 20.51 20.68 3,749,252 +0.11(+0.53%)
Jun 13, 2012 20.56 20.75 20.51 20.57 2,519,093 -0.16(-0.76%)
Jun 12, 2012 20.56 20.73 20.39 20.73 3,875,246 +0.36(+1.75%)
Jun 11, 2012 20.79 20.79 20.36 20.37 4,245,933 -0.19(-0.90%)
Jun 08, 2012 20.32 20.60 20.27 20.55 3,257,975 -0.08(-0.37%)
Jun 07, 2012 20.89 20.90 20.60 20.63 2,469,421 +0.04(+0.20%)
Jun 06, 2012 20.21 20.62 20.20 20.59 3,648,767 +0.58(+2.88%)
Jun 05, 2012 19.90 20.06 19.88 20.01 3,283,374 +0.10(+0.52%)
Jun 04, 2012 19.93 20.00 19.77 19.91 3,715,653 +0.16(+0.80%)
Jun 01, 2012 19.90 20.00 19.74 19.75 6,131,286 -0.51(-2.51%)
May 31, 2012 20.27 20.33 20.03 20.26 5,701,781 +0.08(+0.41%)
May 30, 2012 20.33 20.34 20.14 20.18 3,439,772 -0.47(-2.29%)
May 29, 2012 20.65 20.75 20.50 20.65 3,435,944 +0.24(+1.18%)
May 25, 2012 20.36 20.50 20.36 20.41 2,376,917 -0.06(-0.30%)
May 24, 2012 20.60 20.63 20.34 20.47 7,546,432 -0.14(-0.70%)
May 23, 2012 20.53 20.62 20.25 20.62 4,559,925 -0.18(-0.86%)
May 22, 2012 20.88 21.02 20.69 20.79 3,573,683 -0.08(-0.36%)
May 21, 2012 20.55 20.87 20.53 20.87 2,342,196 +0.47(+2.29%)
May 18, 2012 20.62 20.66 20.37 20.40 4,089,695 -0.17(-0.83%)
May 17, 2012 20.80 20.82 20.56 20.57 4,196,973 -0.25(-1.22%)
May 16, 2012 21.03 21.14 20.81 20.83 4,714,064 -0.21(-0.98%)
May 15, 2012 21.19 21.29 21.00 21.03 3,850,403 -0.28(-1.32%)
May 14, 2012 21.38 21.46 21.30 21.32 3,947,293 -0.38(-1.77%)
May 11, 2012 21.59 21.90 21.59 21.70 1,724,396 -0.15(-0.69%)
May 10, 2012 21.96 21.99 21.81 21.85 3,784,469 +0.10(+0.47%)
May 09, 2012 22.02 21.86 21.48 21.75 3,355,899 -0.27(-1.22%)
May 08, 2012 22.09 22.10 21.77 22.02 3,228,908 -0.32(-1.41%)
May 07, 2012 22.19 22.37 22.17 22.33 2,189,748 +0.15(+0.68%)
May 04, 2012 22.42 22.46 22.17 22.18 2,928,550 -0.36(-1.61%)
May 03, 2012 22.70 22.72 22.50 22.55 2,666,886 -0.20(-0.88%)
May 02, 2012 22.63 22.77 22.55 22.74 4,930,017 -0.18(-0.78%)
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.