Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

50.17 -0.10 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.52 21.63 21.12 21.12 2,267,860 -0.37(-1.73%)
Jan 28, 2010 21.86 21.86 21.33 21.49 1,517,140 -0.36(-1.64%)
Jan 27, 2010 21.76 21.86 21.56 21.85 1,125,699 -0.05(-0.21%)
Jan 26, 2010 21.83 22.06 21.76 21.90 1,909,324 -0.12(-0.53%)
Jan 25, 2010 22.08 22.18 21.94 22.01 1,139,519 +0.32(+1.48%)
Jan 22, 2010 22.08 22.19 21.69 21.69 2,153,675 -0.50(-2.24%)
Jan 21, 2010 22.63 22.66 22.02 22.19 2,284,947 -0.47(-2.08%)
Jan 20, 2010 22.80 22.80 22.42 22.66 1,403,064 -0.59(-2.56%)
Jan 19, 2010 22.95 23.28 22.91 23.25 787,939 +0.25(+1.11%)
Jan 15, 2010 23.23 23.00 23.00 23.00 1,171,358 -0.38(-1.62%)
Jan 14, 2010 23.23 23.40 23.18 23.38 3,409,251 +0.13(+0.56%)
Jan 13, 2010 23.14 23.28 22.97 23.25 1,032,256 +0.22(+0.94%)
Jan 12, 2010 23.04 23.13 22.94 23.03 1,008,387 -0.27(-1.15%)
Jan 11, 2010 23.33 23.35 23.19 23.30 1,246,373 +0.14(+0.62%)
Jan 08, 2010 22.95 23.17 22.88 23.16 1,087,232 +0.25(+1.08%)
Jan 07, 2010 22.85 22.91 22.72 22.91 1,242,887 -0.05(-0.20%)
Jan 06, 2010 22.88 23.01 22.86 22.95 3,468,419 +0.01(+0.03%)
Jan 05, 2010 22.96 23.03 22.83 22.95 1,350,359 +0.01(+0.06%)
Jan 04, 2010 22.97 22.98 22.78 22.93 3,316,622 +0.60(+2.69%)
Dec 31, 2009 22.59 22.33 22.33 22.33 1,381,312 -0.19(-0.83%)
Dec 30, 2009 22.36 22.52 22.31 22.52 2,225,173 -0.01(-0.06%)
Dec 29, 2009 22.67 22.68 22.46 22.54 1,948,605 +0.01(+0.03%)
Dec 28, 2009 22.54 22.54 22.45 22.53 1,209,406 +0.09(+0.41%)
Dec 24, 2009 22.40 22.46 22.38 22.44 803,905 -0.42(-1.86%)
Dec 23, 2009 22.78 22.86 22.68 22.86 1,324,402 +0.22(+0.95%)
Dec 22, 2009 22.59 22.69 22.52 22.65 1,462,945 +0.10(+0.44%)
Dec 21, 2009 22.42 22.60 22.42 22.55 1,128,682 +0.15(+0.67%)
Dec 18, 2009 22.44 22.53 22.20 22.40 1,617,452 +0.03(+0.12%)
Dec 17, 2009 22.55 22.55 22.32 22.37 1,608,844 -0.51(-2.24%)
Dec 16, 2009 22.89 23.04 22.84 22.88 1,540,115 +0.21(+0.93%)
Dec 15, 2009 22.66 22.77 22.62 22.67 1,333,699 -0.22(-0.97%)
Dec 14, 2009 22.89 22.93 22.85 22.89 1,243,381 +0.18(+0.78%)
Dec 11, 2009 22.78 22.79 22.64 22.72 1,150,763 +0.03(+0.14%)
Dec 10, 2009 22.80 22.82 22.62 22.69 1,019,374 -0.01(-0.06%)
Dec 09, 2009 22.61 22.70 22.38 22.70 983,648 +0.05(+0.23%)
Dec 08, 2009 22.76 22.82 22.57 22.65 1,020,239 -0.39(-1.70%)
Dec 07, 2009 23.06 23.25 23.01 23.04 1,381,160 -0.14(-0.59%)
Dec 04, 2009 23.48 23.57 23.03 23.18 1,489,304 -0.08(-0.36%)
Dec 03, 2009 23.46 23.57 23.21 23.26 1,538,140 -0.05(-0.20%)
Dec 02, 2009 23.28 23.43 23.21 23.31 1,527,742 +0.03(+0.11%)
Dec 01, 2009 23.12 23.34 23.06 23.28 1,000,030 +0.61(+2.68%)
Nov 30, 2009 22.59 22.78 22.44 22.67 2,186,755 +0.13(+0.58%)
Nov 27, 2009 22.25 22.72 22.22 22.54 587,282 -0.71(-3.06%)
Nov 25, 2009 23.01 23.25 23.01 23.25 864,577 +0.36(+1.57%)
Nov 24, 2009 23.02 23.08 22.77 22.89 1,208,418 -0.12(-0.54%)
Nov 23, 2009 23.14 23.19 22.96 23.02 1,161,616 +0.42(+1.85%)
Nov 20, 2009 22.50 22.66 22.46 22.60 4,534,604 -0.12(-0.52%)
Nov 19, 2009 22.87 22.96 22.59 22.72 1,872,123 -0.49(-2.11%)
Nov 18, 2009 23.30 23.30 23.07 23.21 723,948 -0.06(-0.25%)
Nov 17, 2009 23.21 23.38 23.06 23.27 1,511,460 -0.17(-0.72%)
Nov 16, 2009 23.28 23.57 23.24 23.44 1,564,547 +0.36(+1.56%)
Nov 13, 2009 22.87 23.13 22.75 23.08 1,136,639 +0.34(+1.49%)
Nov 12, 2009 23.02 23.12 22.70 22.74 978,028 -0.36(-1.56%)
Nov 11, 2009 23.20 23.27 22.99 23.10 766,245 +0.06(+0.26%)
Nov 10, 2009 22.91 23.06 22.84 23.04 1,622,682 -0.07(-0.28%)
Nov 09, 2009 22.92 23.14 22.87 23.10 1,679,962 +0.60(+2.67%)
Nov 06, 2009 22.27 22.54 22.23 22.50 895,641 +0.05(+0.23%)
Nov 05, 2009 22.40 22.55 22.31 22.45 731,227 +0.20(+0.92%)
Nov 04, 2009 22.17 22.36 22.10 22.25 1,301,658 +0.32(+1.46%)
Nov 03, 2009 21.59 21.95 21.58 21.93 1,969,694 -0.08(-0.36%)
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.