FTSE Developed Markets Vanguard (NY: VEA )

50.17 -0.10 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.45 20.73 20.35 20.62 1,103,967 +0.29(+1.41%)
Jul 30, 2009 20.37 20.48 20.22 20.33 591,684 +0.47(+2.37%)
Jul 29, 2009 20.05 20.09 19.82 19.86 1,887,589 -0.24(-1.17%)
Jul 28, 2009 20.05 20.13 19.86 20.10 1,677,801 -0.02(-0.10%)
Jul 27, 2009 20.05 20.20 19.94 20.12 781,444 -0.04(-0.19%)
Jul 24, 2009 20.03 20.16 19.89 20.16 867,387 +0.17(+0.85%)
Jul 23, 2009 19.69 20.15 19.67 19.99 1,689,631 +0.29(+1.46%)
Jul 22, 2009 19.53 19.80 19.49 19.70 780,537 +0.07(+0.37%)
Jul 21, 2009 19.78 19.79 19.45 19.63 1,206,674 +0.10(+0.50%)
Jul 20, 2009 19.47 19.58 19.35 19.53 969,515 +0.33(+1.73%)
Jul 17, 2009 19.13 19.24 19.05 19.20 1,370,534 -0.03(-0.14%)
Jul 16, 2009 19.06 19.29 18.99 19.22 821,670 +0.31(+1.62%)
Jul 15, 2009 18.83 19.08 18.79 18.92 1,215,251 +0.56(+3.02%)
Jul 14, 2009 18.43 18.49 18.26 18.36 590,892 +0.05(+0.25%)
Jul 13, 2009 18.10 18.37 18.08 18.32 673,933 +0.33(+1.81%)
Jul 10, 2009 17.96 18.08 17.85 17.99 802,712 -0.36(-1.96%)
Jul 09, 2009 18.28 18.35 18.09 18.35 1,333,373 +0.37(+2.03%)
Jul 08, 2009 18.14 18.16 17.79 17.98 967,480 -0.09(-0.52%)
Jul 07, 2009 18.43 18.46 18.06 18.08 1,366,658 -0.46(-2.48%)
Jul 06, 2009 18.28 18.56 18.25 18.54 1,093,572 +0.03(+0.14%)
Jul 02, 2009 18.71 18.85 18.45 18.51 2,393,148 -0.58(-3.04%)
Jul 01, 2009 19.04 19.23 18.99 19.09 5,904,368 +0.44(+2.38%)
Jun 30, 2009 18.95 18.98 18.61 18.65 1,985,449 -0.21(-1.11%)
Jun 29, 2009 18.87 19.01 18.76 18.86 758,516 +0.07(+0.35%)
Jun 26, 2009 18.82 18.87 18.65 18.79 1,035,417 +0.00(+0.00%)
Jun 25, 2009 18.43 18.80 18.39 18.79 1,103,712 +0.46(+2.49%)
Jun 24, 2009 18.68 18.78 18.34 18.34 1,166,816 -0.09(-0.50%)
Jun 23, 2009 18.41 18.49 18.21 18.43 942,555 +0.30(+1.65%)
Jun 22, 2009 18.55 18.56 18.09 18.13 1,755,854 -0.60(-3.20%)
Jun 19, 2009 18.73 18.81 18.64 18.73 913,722 +0.23(+1.24%)
Jun 18, 2009 18.41 18.64 18.35 18.50 1,100,123 +0.02(+0.11%)
Jun 17, 2009 18.43 18.61 18.23 18.48 1,311,589 +0.02(+0.11%)
Jun 16, 2009 18.78 18.80 18.43 18.46 753,645 -0.21(-1.12%)
Jun 15, 2009 18.95 18.95 18.51 18.67 1,268,686 -0.65(-3.35%)
Jun 12, 2009 19.26 19.36 19.13 19.32 1,248,925 -0.08(-0.44%)
Jun 11, 2009 19.24 19.63 19.24 19.40 918,652 +0.32(+1.68%)
Jun 10, 2009 19.36 19.36 18.86 19.08 918,376 +0.07(+0.37%)
Jun 09, 2009 18.90 19.11 18.83 19.01 991,958 +0.19(+1.01%)
Jun 08, 2009 18.66 18.95 18.58 18.82 985,090 -0.11(-0.59%)
Jun 05, 2009 19.21 19.21 18.79 18.93 1,387,569 -0.22(-1.13%)
Jun 04, 2009 19.05 19.18 18.93 19.15 679,503 +0.07(+0.38%)
Jun 03, 2009 19.23 19.23 18.83 19.07 1,454,408 -0.56(-2.86%)
Jun 02, 2009 19.34 19.64 19.34 19.64 1,072,212 +0.18(+0.94%)
Jun 01, 2009 19.37 19.60 19.31 19.45 1,051,391 +0.46(+2.41%)
May 29, 2009 18.83 19.00 18.70 19.00 913,385 +0.40(+2.18%)
May 28, 2009 18.58 18.66 18.30 18.59 1,248,565 +0.13(+0.71%)
May 27, 2009 18.82 18.82 18.39 18.46 3,189,319 -0.31(-1.64%)
May 26, 2009 18.45 18.85 18.17 18.77 831,703 +0.33(+1.77%)
May 22, 2009 18.45 18.54 18.34 18.44 705,679 +0.14(+0.79%)
May 21, 2009 18.24 18.36 18.14 18.30 1,498,348 -0.18(-0.95%)
May 20, 2009 18.51 18.75 18.43 18.47 978,345 +0.13(+0.71%)
May 19, 2009 18.30 18.47 18.26 18.34 4,015,770 +0.12(+0.64%)
May 18, 2009 18.00 18.26 17.89 18.23 1,403,408 +0.69(+3.95%)
May 15, 2009 17.75 17.90 17.50 17.53 4,244,677 -0.21(-1.18%)
May 14, 2009 17.52 17.86 17.50 17.74 2,559,271 +0.21(+1.19%)
May 13, 2009 17.76 17.77 17.49 17.53 1,064,100 -0.62(-3.42%)
May 12, 2009 18.21 18.29 17.92 18.15 993,629 +0.15(+0.83%)
May 11, 2009 18.08 18.10 17.92 18.00 1,389,906 -0.42(-2.27%)
May 08, 2009 18.09 18.48 17.98 18.42 878,578 +0.72(+4.10%)
May 07, 2009 18.16 18.16 17.57 17.70 1,407,771 -0.27(-1.49%)
May 06, 2009 17.89 18.00 17.64 17.96 1,745,160 +0.54(+3.07%)
May 05, 2009 17.64 17.67 17.43 17.43 808,180 -0.24(-1.37%)
May 04, 2009 17.62 17.69 17.57 17.67 1,490,095 +0.63(+3.72%)
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.