Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.59 +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.42 25.47 25.25 25.39 1,800,923 +0.25(+1.00%)
Feb 25, 2011 25.00 25.15 24.98 25.14 5,842,414 +0.32(+1.31%)
Feb 24, 2011 24.84 24.92 24.62 24.81 2,142,064 +0.02(+0.08%)
Feb 23, 2011 24.88 24.96 24.65 24.79 2,378,596 +0.00(+0.00%)
Feb 22, 2011 24.99 25.16 24.75 24.79 2,823,437 -0.74(-2.88%)
Feb 18, 2011 25.43 25.53 25.37 25.53 2,186,908 +0.09(+0.34%)
Feb 17, 2011 25.30 25.48 25.27 25.44 2,657,654 +0.12(+0.48%)
Feb 16, 2011 25.13 25.35 25.10 25.32 2,900,771 +0.31(+1.23%)
Feb 15, 2011 25.08 25.10 24.96 25.01 3,896,618 -0.07(-0.26%)
Feb 14, 2011 25.00 25.12 24.96 25.08 2,278,956 +0.03(+0.11%)
Feb 11, 2011 24.82 25.09 24.80 25.05 1,431,178 +0.01(+0.05%)
Feb 10, 2011 24.87 25.05 24.78 25.04 1,367,866 -0.18(-0.71%)
Feb 09, 2011 25.16 25.25 25.08 25.22 2,191,513 -0.05(-0.21%)
Feb 08, 2011 25.16 25.30 25.06 25.27 2,866,950 +0.13(+0.53%)
Feb 07, 2011 25.04 25.15 25.00 25.14 2,220,642 +0.08(+0.33%)
Feb 04, 2011 25.00 25.06 24.83 25.05 1,708,048 -0.03(-0.12%)
Feb 03, 2011 25.04 25.10 24.77 25.08 1,996,071 +0.01(+0.03%)
Feb 02, 2011 25.05 25.14 25.00 25.08 4,364,384 -0.01(-0.05%)
Feb 01, 2011 24.82 25.13 24.78 25.09 2,382,114 +0.60(+2.44%)
Jan 31, 2011 24.48 24.59 24.43 24.49 3,930,021 +0.23(+0.96%)
Jan 28, 2011 24.71 24.77 24.25 24.26 2,219,576 -0.58(-2.32%)
Jan 27, 2011 24.81 24.90 24.73 24.84 1,889,678 +0.06(+0.24%)
Jan 26, 2011 24.76 24.84 24.66 24.78 6,686,566 +0.12(+0.48%)
Jan 25, 2011 24.54 24.66 24.43 24.66 1,796,459 -0.01(-0.05%)
Jan 24, 2011 24.43 24.69 24.41 24.67 1,610,747 +0.22(+0.90%)
Jan 21, 2011 24.51 24.57 24.36 24.45 2,829,309 +0.13(+0.55%)
Jan 20, 2011 24.31 24.39 24.09 24.32 4,720,242 -0.21(-0.86%)
Jan 19, 2011 24.76 24.77 24.46 24.53 4,208,901 -0.13(-0.51%)
Jan 18, 2011 24.60 24.70 24.57 24.66 2,627,150 +0.16(+0.65%)
Jan 14, 2011 24.31 24.51 24.27 24.50 11,293,703 +0.13(+0.54%)
Jan 13, 2011 24.47 24.53 24.33 24.37 1,964,089 +0.10(+0.41%)
Jan 12, 2011 24.06 24.29 24.01 24.27 6,162,675 +0.50(+2.12%)
Jan 11, 2011 23.76 23.81 23.65 23.76 2,423,641 +0.16(+0.67%)
Jan 10, 2011 23.50 23.64 23.39 23.60 2,175,870 -0.07(-0.28%)
Jan 07, 2011 23.78 23.84 23.52 23.67 2,769,471 -0.08(-0.33%)
Jan 06, 2011 24.03 24.05 23.68 23.75 2,041,311 -0.21(-0.89%)
Jan 05, 2011 23.76 24.00 23.74 23.96 1,970,915 -0.13(-0.55%)
Jan 04, 2011 24.29 24.29 23.98 24.09 2,340,137 -0.07(-0.30%)
Jan 03, 2011 24.15 24.23 24.10 24.17 1,722,315 +0.19(+0.80%)
Dec 31, 2010 23.86 24.11 23.83 23.97 2,515,755 +0.12(+0.50%)
Dec 30, 2010 23.92 23.94 23.74 23.86 2,965,636 -0.09(-0.39%)
Dec 29, 2010 23.92 24.03 23.87 23.95 1,488,305 +0.21(+0.89%)
Dec 28, 2010 23.86 23.86 23.69 23.74 2,651,992 -0.01(-0.03%)
Dec 27, 2010 23.64 23.74 23.58 23.74 1,553,353 -0.03(-0.11%)
Dec 23, 2010 23.74 23.80 23.71 23.77 3,076,799 -0.03(-0.14%)
Dec 22, 2010 23.76 23.80 23.71 23.80 1,869,117 +0.08(+0.32%)
Dec 21, 2010 23.76 23.78 23.71 23.73 2,980,370 +0.17(+0.71%)
Dec 20, 2010 23.62 23.62 23.45 23.56 2,566,132 +0.05(+0.22%)
Dec 17, 2010 23.52 23.52 23.36 23.51 1,738,226 -0.12(-0.49%)
Dec 16, 2010 23.52 23.65 23.43 23.62 1,458,666 +0.10(+0.41%)
Dec 15, 2010 23.63 23.75 23.44 23.52 2,672,506 -0.32(-1.33%)
Dec 14, 2010 23.80 23.98 23.78 23.84 993,501 +0.05(+0.22%)
Dec 13, 2010 23.73 23.91 23.67 23.79 1,717,256 +0.25(+1.07%)
Dec 10, 2010 23.45 23.56 23.36 23.54 1,732,461 +0.08(+0.33%)
Dec 09, 2010 23.51 23.51 23.32 23.46 1,354,491 +0.03(+0.11%)
Dec 08, 2010 23.38 23.51 23.24 23.43 1,589,615 +0.08(+0.33%)
Dec 07, 2010 23.64 23.68 23.34 23.36 1,760,017 +0.12(+0.53%)
Dec 06, 2010 23.25 23.38 23.19 23.23 935,922 -0.20(-0.86%)
Dec 03, 2010 23.24 23.46 23.21 23.43 1,757,670 +0.19(+0.81%)
Dec 02, 2010 22.75 23.25 22.74 23.25 1,354,261 +0.48(+2.10%)
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.