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 (%)
Sep 30, 2020 36.35 36.58 36.22 36.35 13,968,301 -0.09(-0.24%)
Sep 29, 2020 36.46 36.57 36.29 36.43 7,551,948 -0.05(-0.15%)
Sep 28, 2020 36.41 36.50 36.35 36.49 6,527,973 +0.59(+1.63%)
Sep 25, 2020 35.50 35.93 35.38 35.90 9,397,776 +0.13(+0.37%)
Sep 24, 2020 35.72 36.01 35.52 35.77 14,896,919 -0.05(-0.15%)
Sep 23, 2020 36.37 36.39 35.79 35.82 9,234,675 -0.37(-1.03%)
Sep 22, 2020 36.23 36.23 35.87 36.20 9,215,651 -0.01(-0.02%)
Sep 21, 2020 36.22 36.24 35.80 36.20 11,770,073 -0.91(-2.44%)
Sep 18, 2020 37.27 37.32 36.98 37.11 7,577,861 -0.27(-0.71%)
Sep 17, 2020 37.07 37.38 37.05 37.37 6,580,248 +0.05(+0.14%)
Sep 16, 2020 37.45 37.60 37.27 37.32 5,943,294 +0.00(+0.00%)
Sep 15, 2020 37.48 37.49 37.26 37.32 12,080,524 +0.23(+0.62%)
Sep 14, 2020 37.17 37.25 37.06 37.09 5,559,430 +0.25(+0.67%)
Sep 11, 2020 36.93 37.02 36.67 36.84 11,916,406 +0.34(+0.92%)
Sep 10, 2020 37.12 37.18 36.50 36.51 11,924,277 -0.41(-1.10%)
Sep 09, 2020 36.84 37.07 36.76 36.92 14,299,428 +0.63(+1.73%)
Sep 08, 2020 36.26 36.60 36.15 36.29 16,895,854 -0.45(-1.23%)
Sep 04, 2020 36.84 36.92 36.07 36.74 15,909,922 +0.07(+0.19%)
Sep 03, 2020 37.37 37.42 36.52 36.67 15,068,382 -0.85(-2.26%)
Sep 02, 2020 37.30 37.53 37.15 37.52 11,328,437 +0.45(+1.22%)
Sep 01, 2020 37.04 37.14 36.89 37.07 12,984,780 +0.05(+0.14%)
Aug 31, 2020 37.17 37.24 36.95 37.01 21,058,382 -0.26(-0.69%)
Aug 28, 2020 37.23 37.29 37.04 37.27 13,947,553 +0.26(+0.69%)
Aug 27, 2020 37.40 37.40 36.86 37.01 8,399,263 -0.38(-1.02%)
Aug 26, 2020 37.14 37.42 37.11 37.39 10,552,209 +0.27(+0.74%)
Aug 25, 2020 37.24 37.25 36.90 37.12 10,290,454 +0.08(+0.21%)
Aug 24, 2020 37.13 37.14 36.90 37.04 5,936,833 +0.44(+1.21%)
Aug 21, 2020 36.40 36.61 36.36 36.60 10,495,564 -0.19(-0.53%)
Aug 20, 2020 36.53 36.84 36.48 36.79 7,911,718 -0.11(-0.31%)
Aug 19, 2020 37.25 37.27 36.88 36.91 7,094,704 -0.20(-0.55%)
Aug 18, 2020 37.25 37.28 36.96 37.11 8,642,052 -0.01(-0.02%)
Aug 17, 2020 37.04 37.15 37.03 37.12 8,162,050 +0.28(+0.77%)
Aug 14, 2020 36.78 36.92 36.74 36.84 9,917,838 -0.23(-0.62%)
Aug 13, 2020 37.13 37.28 36.95 37.07 12,727,305 -0.16(-0.43%)
Aug 12, 2020 37.14 37.37 37.10 37.22 10,214,828 +0.72(+1.99%)
Aug 11, 2020 36.95 36.96 36.46 36.50 11,677,463 +0.15(+0.41%)
Aug 10, 2020 36.26 36.36 36.15 36.35 7,400,934 +0.14(+0.39%)
Aug 07, 2020 36.04 36.21 35.96 36.21 6,524,334 -0.15(-0.41%)
Aug 06, 2020 36.19 36.41 36.09 36.36 7,122,784 +0.08(+0.22%)
Aug 05, 2020 36.36 36.52 36.25 36.28 11,372,137 +0.19(+0.54%)
Aug 04, 2020 35.70 36.08 35.69 36.08 9,302,298 +0.28(+0.79%)
Aug 03, 2020 35.51 35.81 35.43 35.80 8,922,307 +0.61(+1.73%)
Jul 31, 2020 35.70 35.72 34.96 35.19 21,993,524 -0.70(-1.95%)
Jul 30, 2020 35.60 35.94 35.27 35.89 9,915,894 -0.49(-1.34%)
Jul 29, 2020 36.17 36.44 36.09 36.38 10,575,060 +0.38(+1.06%)
Jul 28, 2020 36.03 36.17 35.94 36.00 6,478,919 -0.17(-0.46%)
Jul 27, 2020 36.03 36.22 35.98 36.16 6,583,278 +0.49(+1.39%)
Jul 24, 2020 35.65 35.77 35.57 35.67 6,943,007 -0.18(-0.49%)
Jul 23, 2020 36.06 36.19 35.75 35.85 8,839,675 -0.30(-0.83%)
Jul 22, 2020 36.02 36.18 35.99 36.15 6,229,231 +0.10(+0.27%)
Jul 21, 2020 36.15 36.23 36.00 36.05 7,762,233 +0.14(+0.39%)
Jul 20, 2020 35.74 35.93 35.65 35.91 7,634,984 +0.20(+0.57%)
Jul 17, 2020 35.62 35.73 35.51 35.70 5,743,323 +0.18(+0.50%)
Jul 16, 2020 35.53 35.67 35.45 35.53 8,078,714 -0.22(-0.62%)
Jul 15, 2020 35.85 35.98 35.65 35.75 13,888,761 +0.40(+1.13%)
Jul 14, 2020 34.88 35.39 34.86 35.35 11,681,060 +0.49(+1.39%)
Jul 13, 2020 35.27 35.47 34.80 34.86 9,862,509 -0.19(-0.53%)
Jul 10, 2020 34.83 35.07 34.73 35.05 9,194,295 +0.33(+0.94%)
Jul 09, 2020 35.05 35.08 34.48 34.72 10,496,549 -0.41(-1.16%)
Jul 08, 2020 34.86 35.13 34.77 35.13 8,992,841 +0.28(+0.81%)
Jul 07, 2020 34.99 35.16 34.81 34.85 9,111,203 -0.49(-1.38%)
Jul 06, 2020 35.28 35.40 35.16 35.33 9,573,013 +0.58(+1.68%)
Jul 02, 2020 34.89 35.05 34.72 34.75 9,827,791 +0.34(+1.00%)
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.