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, 2019 34.05 34.18 33.98 34.12 26,791,750 +0.01(+0.03%)
Jan 30, 2019 33.90 34.26 33.79 34.12 24,871,284 +0.38(+1.12%)
Jan 29, 2019 33.81 33.89 33.73 33.74 18,075,986 +0.09(+0.28%)
Jan 28, 2019 33.53 33.65 33.48 33.65 36,544,044 -0.16(-0.48%)
Jan 25, 2019 33.73 33.86 33.72 33.81 11,217,127 +0.42(+1.26%)
Jan 24, 2019 33.35 33.47 33.27 33.39 14,542,130 +0.04(+0.13%)
Jan 23, 2019 33.43 33.47 33.18 33.35 13,159,003 +0.17(+0.52%)
Jan 22, 2019 33.34 33.38 33.10 33.17 35,401,076 -0.52(-1.55%)
Jan 18, 2019 33.66 33.72 33.56 33.70 22,897,856 +0.36(+1.08%)
Jan 17, 2019 33.04 33.42 33.03 33.34 25,314,870 +0.11(+0.33%)
Jan 16, 2019 33.16 33.28 33.16 33.23 17,304,166 +0.10(+0.31%)
Jan 15, 2019 33.04 33.17 32.92 33.12 13,882,347 +0.21(+0.62%)
Jan 14, 2019 32.81 33.03 32.81 32.92 22,073,790 -0.17(-0.52%)
Jan 11, 2019 33.07 33.16 33.00 33.09 39,320,348 -0.21(-0.62%)
Jan 10, 2019 33.02 33.31 33.01 33.29 19,084,456 +0.14(+0.41%)
Jan 09, 2019 33.06 33.25 32.99 33.16 22,966,652 +0.40(+1.23%)
Jan 08, 2019 32.83 32.85 32.64 32.76 13,242,465 +0.23(+0.71%)
Jan 07, 2019 32.45 32.70 32.36 32.52 18,576,346 +0.10(+0.32%)
Jan 04, 2019 31.93 32.48 31.89 32.42 14,587,475 +0.97(+3.07%)
Jan 03, 2019 31.61 31.67 31.34 31.45 20,803,942 -0.26(-0.81%)
Jan 02, 2019 31.36 31.74 31.33 31.71 19,735,466 -0.04(-0.13%)
Dec 31, 2018 31.87 31.91 31.66 31.75 56,119,044 +0.07(+0.22%)
Dec 28, 2018 31.82 31.85 31.59 31.69 54,631,852 +0.21(+0.65%)
Dec 27, 2018 31.08 31.51 30.86 31.48 66,487,184 +0.03(+0.08%)
Dec 26, 2018 30.86 31.46 30.59 31.45 63,380,640 +0.78(+2.54%)
Dec 24, 2018 31.06 31.16 30.68 30.68 33,882,832 -0.34(-1.09%)
Dec 21, 2018 31.42 31.59 30.99 31.01 67,500,160 -0.62(-1.95%)
Dec 20, 2018 31.80 31.91 31.50 31.63 61,697,500 -0.12(-0.37%)
Dec 19, 2018 32.23 32.48 31.66 31.75 43,220,708 -0.35(-1.08%)
Dec 18, 2018 32.21 32.32 32.01 32.10 40,154,740 +0.03(+0.11%)
Dec 17, 2018 32.34 32.37 31.92 32.06 47,832,884 -0.28(-0.86%)
Dec 14, 2018 32.41 32.55 32.34 32.34 34,669,276 -0.45(-1.37%)
Dec 13, 2018 32.90 32.99 32.75 32.79 27,266,606 -0.06(-0.18%)
Dec 12, 2018 32.86 33.06 32.84 32.85 36,716,180 +0.51(+1.57%)
Dec 11, 2018 32.62 32.62 32.18 32.34 74,630,264 +0.03(+0.10%)
Dec 10, 2018 32.44 32.48 31.98 32.31 37,667,276 -0.28(-0.86%)
Dec 07, 2018 32.97 33.11 32.49 32.59 46,934,884 -0.35(-1.05%)
Dec 06, 2018 32.65 32.95 32.32 32.94 47,481,232 -0.31(-0.94%)
Dec 04, 2018 33.94 33.97 33.21 33.25 24,196,952 -0.86(-2.53%)
Dec 03, 2018 34.18 34.21 33.99 34.11 19,061,598 +0.45(+1.33%)
Nov 30, 2018 33.60 33.69 33.50 33.67 16,884,840 -0.12(-0.35%)
Nov 29, 2018 33.77 33.92 33.68 33.78 18,728,002 -0.16(-0.47%)
Nov 28, 2018 33.48 33.96 33.35 33.95 22,313,146 +0.49(+1.47%)
Nov 27, 2018 33.40 33.46 33.29 33.45 20,170,538 -0.10(-0.30%)
Nov 26, 2018 33.50 33.63 33.45 33.56 19,392,674 +0.45(+1.36%)
Nov 23, 2018 33.06 33.19 33.04 33.11 7,396,061 -0.22(-0.66%)
Nov 21, 2018 33.33 33.33 33.33 0 +0.48(+1.47%)
Nov 20, 2018 33.00 33.12 32.77 32.84 24,785,466 -0.62(-1.85%)
Nov 19, 2018 33.72 33.73 33.35 33.46 16,856,852 -0.28(-0.83%)
Nov 16, 2018 33.50 33.78 33.45 33.74 20,229,126 +0.03(+0.10%)
Nov 15, 2018 33.39 33.79 33.24 33.71 25,409,076 +0.11(+0.33%)
Nov 14, 2018 33.79 33.83 33.40 33.60 21,762,306 +0.03(+0.10%)
Nov 13, 2018 33.54 33.81 33.43 33.56 21,528,868 +0.13(+0.38%)
Nov 12, 2018 33.79 33.81 33.40 33.44 13,657,073 -0.58(-1.72%)
Nov 09, 2018 34.03 34.08 33.86 34.02 14,695,422 -0.25(-0.72%)
Nov 08, 2018 34.44 34.53 34.17 34.27 13,606,483 -0.35(-1.00%)
Nov 07, 2018 34.48 34.63 34.36 34.61 11,937,023 +0.42(+1.24%)
Nov 06, 2018 34.05 34.19 34.00 34.19 11,165,969 +0.18(+0.52%)
Nov 05, 2018 34.00 34.11 33.91 34.01 12,855,310 -0.02(-0.05%)
Nov 02, 2018 34.28 34.32 33.82 34.03 19,341,102 +0.09(+0.27%)
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.