Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

50.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.93 29.24 28.90 29.05 5,658,473 -0.47(-1.59%)
Jan 30, 2014 29.53 29.57 29.39 29.52 4,844,667 +0.15(+0.53%)
Jan 29, 2014 29.37 29.53 29.29 29.36 4,212,661 -0.35(-1.19%)
Jan 28, 2014 29.58 29.73 29.56 29.72 3,769,604 +0.29(+1.00%)
Jan 27, 2014 29.58 29.61 29.25 29.42 6,973,087 -0.14(-0.47%)
Jan 24, 2014 29.95 29.96 29.56 29.56 7,108,460 -0.84(-2.76%)
Jan 23, 2014 30.52 30.52 30.26 30.40 4,956,444 -0.23(-0.74%)
Jan 22, 2014 30.61 30.66 30.55 30.63 3,948,295 +0.03(+0.10%)
Jan 21, 2014 30.66 30.66 30.48 30.60 3,882,328 +0.12(+0.41%)
Jan 17, 2014 30.52 30.47 30.47 30.47 3,005,494 -0.07(-0.24%)
Jan 16, 2014 30.53 30.57 30.43 30.55 3,892,176 -0.05(-0.17%)
Jan 15, 2014 30.45 30.60 30.43 30.60 5,019,982 +0.15(+0.48%)
Jan 14, 2014 30.32 30.48 30.22 30.45 3,126,216 +0.23(+0.75%)
Jan 13, 2014 30.36 30.42 30.17 30.22 3,497,584 -0.26(-0.84%)
Jan 10, 2014 30.34 30.50 30.32 30.48 3,959,687 +0.27(+0.90%)
Jan 09, 2014 30.26 30.26 30.04 30.21 4,848,288 -0.04(-0.12%)
Jan 08, 2014 30.27 30.30 30.19 30.25 4,172,188 -0.01(-0.02%)
Jan 07, 2014 30.22 30.29 30.19 30.25 2,986,235 +0.18(+0.59%)
Jan 06, 2014 30.17 30.19 30.07 30.08 3,974,803 -0.06(-0.20%)
Jan 03, 2014 30.19 30.23 30.08 30.14 3,555,147 +0.01(+0.02%)
Jan 02, 2014 30.30 30.30 30.05 30.13 6,658,213 -0.51(-1.68%)
Dec 31, 2013 30.66 30.64 30.64 30.64 4,298,363 +0.05(+0.17%)
Dec 30, 2013 30.53 30.60 30.50 30.59 3,016,569 +0.16(+0.53%)
Dec 27, 2013 30.54 30.54 30.41 30.43 3,905,854 +0.15(+0.51%)
Dec 26, 2013 30.25 30.29 30.23 30.27 3,275,171 +0.18(+0.59%)
Dec 24, 2013 30.02 30.11 29.99 30.10 2,030,463 +0.05(+0.17%)
Dec 23, 2013 29.96 30.06 29.91 30.05 5,449,730 +0.29(+0.99%)
Dec 20, 2013 29.68 29.80 29.66 29.75 4,295,264 +0.16(+0.53%)
Dec 19, 2013 29.50 29.62 29.45 29.60 5,074,347 -0.01(-0.05%)
Dec 18, 2013 29.39 29.69 29.07 29.61 6,019,051 +0.43(+1.48%)
Dec 17, 2013 29.23 29.23 29.09 29.18 4,266,457 -0.11(-0.37%)
Dec 16, 2013 29.27 29.37 29.26 29.29 6,702,880 +0.21(+0.73%)
Dec 13, 2013 29.11 29.11 28.98 29.08 3,570,643 -0.03(-0.10%)
Dec 12, 2013 29.19 29.20 29.03 29.11 5,180,889 -0.22(-0.75%)
Dec 11, 2013 29.58 29.59 29.30 29.33 6,577,544 -0.24(-0.82%)
Dec 10, 2013 29.57 29.62 29.52 29.57 3,745,264 -0.09(-0.32%)
Dec 09, 2013 29.63 29.69 29.60 29.66 3,637,393 +0.01(+0.02%)
Dec 06, 2013 29.52 29.68 29.51 29.65 3,497,404 +0.36(+1.22%)
Dec 05, 2013 29.38 29.42 29.26 29.30 2,875,260 -0.16(-0.55%)
Dec 04, 2013 29.30 29.49 29.25 29.46 5,977,227 -0.17(-0.57%)
Dec 03, 2013 29.71 29.87 29.53 29.63 3,764,436 -0.24(-0.81%)
Dec 02, 2013 29.98 30.00 29.85 29.87 4,108,875 -0.20(-0.68%)
Nov 29, 2013 30.17 30.22 30.07 30.07 4,168,083 +0.05(+0.17%)
Nov 27, 2013 30.02 30.06 29.96 30.02 3,439,257 +0.10(+0.34%)
Nov 26, 2013 29.88 29.95 29.84 29.92 4,334,537 -0.01(-0.02%)
Nov 25, 2013 29.98 29.99 29.87 29.93 4,343,544 -0.09(-0.29%)
Nov 22, 2013 29.93 30.03 29.90 30.01 3,207,150 +0.09(+0.29%)
Nov 21, 2013 29.83 29.93 29.79 29.93 3,492,635 +0.18(+0.59%)
Nov 20, 2013 30.00 30.05 29.68 29.75 5,059,867 -0.20(-0.68%)
Nov 19, 2013 29.95 30.06 29.92 29.95 3,149,004 -0.09(-0.29%)
Nov 18, 2013 30.20 30.22 29.98 30.04 4,134,620 +0.02(+0.07%)
Nov 15, 2013 29.95 30.02 29.91 30.02 3,500,306 +0.27(+0.91%)
Nov 14, 2013 29.61 29.78 29.57 29.75 2,538,645 +0.22(+0.74%)
Nov 12, 2013 29.52 29.60 29.44 29.53 3,735,816 -0.06(-0.21%)
Nov 11, 2013 29.57 29.60 29.52 29.59 2,669,232 +0.03(+0.11%)
Nov 08, 2013 29.33 29.56 29.32 29.56 6,692,878 +0.18(+0.60%)
Nov 07, 2013 29.76 29.76 29.34 29.38 4,423,685 -0.50(-1.69%)
Nov 06, 2013 29.89 29.95 29.82 29.89 2,895,866 +0.29(+0.96%)
Nov 05, 2013 29.59 29.65 29.48 29.60 4,678,615 -0.26(-0.86%)
Nov 04, 2013 29.79 29.86 29.72 29.86 4,384,435 +0.13(+0.44%)
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.