Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE Developed Markets Vanguard (NY: VEA )

49.56 +0.45 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 31.04 31.04 30.27 30.33 757,911 +0.15(+0.50%)
Apr 29, 2008 30.57 30.57 30.15 30.18 1,170,352 -0.29(-0.94%)
Apr 28, 2008 30.79 30.79 30.42 30.47 732,303 +0.12(+0.41%)
Apr 25, 2008 30.43 30.43 30.19 30.34 657,737 +0.34(+1.13%)
Apr 24, 2008 30.38 30.38 29.74 30.01 567,945 -0.18(-0.61%)
Apr 23, 2008 30.12 30.25 29.89 30.19 534,938 +0.14(+0.48%)
Apr 22, 2008 30.44 30.44 29.90 30.04 805,715 -0.34(-1.12%)
Apr 21, 2008 30.33 30.38 30.13 30.38 321,510 +0.24(+0.78%)
Apr 18, 2008 30.63 30.63 30.01 30.15 460,056 +0.18(+0.61%)
Apr 17, 2008 30.04 30.04 29.73 29.97 375,213 -0.32(-1.06%)
Apr 16, 2008 29.83 30.29 29.78 30.29 724,617 +1.01(+3.43%)
Apr 15, 2008 29.34 29.34 29.13 29.28 283,617 +0.17(+0.58%)
Apr 14, 2008 29.46 29.46 29.03 29.11 159,008 +0.02(+0.07%)
Apr 11, 2008 29.12 29.38 29.04 29.09 367,533 -0.39(-1.31%)
Apr 10, 2008 29.46 29.69 29.27 29.48 237,671 -0.12(-0.42%)
Apr 09, 2008 29.74 29.80 29.49 29.60 1,095,248 -0.19(-0.64%)
Apr 08, 2008 29.89 29.89 29.62 29.79 260,336 -0.26(-0.87%)
Apr 07, 2008 30.42 30.42 30.04 30.05 263,551 +0.12(+0.39%)
Apr 04, 2008 29.90 30.02 29.71 29.93 522,050 +0.14(+0.46%)
Apr 03, 2008 29.39 29.88 29.35 29.80 291,170 +0.08(+0.26%)
Apr 02, 2008 29.86 29.87 29.48 29.72 384,531 +0.10(+0.33%)
Apr 01, 2008 28.97 29.63 28.97 29.62 383,306 +0.84(+2.90%)
Mar 31, 2008 29.48 29.48 28.61 28.78 1,252,744 +0.18(+0.62%)
Mar 28, 2008 28.84 28.90 28.58 28.61 275,829 -0.06(-0.21%)
Mar 27, 2008 29.30 29.34 28.64 28.67 268,326 +0.05(+0.16%)
Mar 26, 2008 28.85 28.86 28.52 28.62 374,730 -0.03(-0.09%)
Mar 25, 2008 28.59 28.70 28.31 28.65 391,473 +0.48(+1.72%)
Mar 24, 2008 28.09 28.31 27.91 28.16 620,671 +0.56(+2.01%)
Mar 21, 2008 27.48 27.74 27.11 27.61 585,511 +0.00(+0.00%)
Mar 20, 2008 27.48 27.74 27.11 27.61 585,511 +0.28(+1.03%)
Mar 19, 2008 28.07 28.24 27.33 27.33 460,355 -1.04(-3.68%)
Mar 18, 2008 28.02 28.37 27.95 28.37 252,219 +0.84(+3.06%)
Mar 17, 2008 27.68 27.76 27.15 27.53 931,013 -0.44(-1.56%)
Mar 14, 2008 28.70 28.71 27.77 27.97 623,091 -0.63(-2.19%)
Mar 13, 2008 28.32 28.75 27.75 28.59 523,505 +0.03(+0.09%)
Mar 12, 2008 28.75 28.79 28.50 28.57 560,870 +0.02(+0.07%)
Mar 11, 2008 28.11 28.56 28.05 28.55 465,001 +0.89(+3.21%)
Mar 10, 2008 28.11 28.11 27.61 27.66 630,472 -0.27(-0.98%)
Mar 07, 2008 28.07 28.28 27.80 27.94 767,994 -0.38(-1.34%)
Mar 06, 2008 28.68 28.71 28.23 28.31 629,970 -0.29(-1.03%)
Mar 05, 2008 28.58 28.82 28.41 28.61 428,941 +0.29(+1.01%)
Mar 04, 2008 28.26 28.44 27.98 28.32 469,983 -0.37(-1.30%)
Mar 03, 2008 28.68 28.74 28.47 28.69 772,432 +0.01(+0.02%)
Feb 29, 2008 29.27 29.27 28.61 28.69 624,806 -0.72(-2.46%)
Feb 28, 2008 29.48 29.57 29.29 29.41 569,187 -0.24(-0.79%)
Feb 27, 2008 29.61 29.80 29.38 29.65 634,668 +0.05(+0.15%)
Feb 26, 2008 29.30 29.71 29.08 29.60 590,778 +0.50(+1.71%)
Feb 25, 2008 28.84 29.14 28.63 29.10 718,374 +0.42(+1.48%)
Feb 22, 2008 28.63 28.68 28.20 28.68 518,733 +0.30(+1.06%)
Feb 21, 2008 28.61 28.69 28.32 28.38 445,572 +0.05(+0.16%)
Feb 20, 2008 28.50 28.50 27.94 28.33 482,410 -0.26(-0.91%)
Feb 19, 2008 28.84 28.86 28.42 28.59 653,749 +0.40(+1.41%)
Feb 18, 2008 28.19 28.22 27.99 28.20 0 +0.00(+0.00%)
Feb 15, 2008 28.19 28.22 27.99 28.20 338,130 +0.04(+0.14%)
Feb 14, 2008 28.85 28.85 28.11 28.16 552,474 -0.03(-0.09%)
Feb 13, 2008 28.38 28.38 27.93 28.18 326,017 +0.16(+0.58%)
Feb 12, 2008 27.92 28.29 27.87 28.02 429,401 +0.54(+1.95%)
Feb 11, 2008 27.17 27.56 27.17 27.48 503,979 +0.10(+0.36%)
Feb 08, 2008 27.83 27.83 27.20 27.39 389,268 -0.27(-0.97%)
Feb 07, 2008 27.81 27.83 27.41 27.65 1,166,764 -0.20(-0.70%)
Feb 06, 2008 28.21 28.24 27.81 27.85 1,109,643 -0.07(-0.26%)
Feb 05, 2008 28.86 29.24 27.84 27.92 756,400 -1.16(-4.00%)
Feb 04, 2008 29.17 29.31 29.08 29.08 370,101 -0.30(-1.02%)
Feb 01, 2008 29.65 29.65 29.05 29.39 691,679 +0.40(+1.40%)
Jan 31, 2008 28.29 29.13 28.10 28.98 533,076 +0.42(+1.49%)
Jan 30, 2008 28.95 29.20 28.36 28.56 295,394 -0.19(-0.66%)
Jan 29, 2008 28.99 28.99 28.47 28.75 663,550 +0.20(+0.71%)
Jan 28, 2008 28.37 28.56 27.88 28.54 477,180 +0.22(+0.78%)
Jan 25, 2008 30.22 32.03 28.12 28.32 778,239 -0.12(-0.44%)
Jan 24, 2008 27.95 28.50 27.94 28.44 559,722 +0.77(+2.78%)
Jan 23, 2008 26.83 27.97 26.22 27.67 1,085,313 -0.06(-0.21%)
Jan 22, 2008 27.43 36.64 26.73 27.73 707,288 -0.81(-2.84%)
Jan 21, 2008 29.02 29.10 28.39 28.54 0 +0.00(+0.00%)
Jan 18, 2008 29.02 29.10 28.39 28.54 656,284 +0.10(+0.37%)
Jan 17, 2008 29.34 29.34 28.35 28.44 741,666 -0.49(-1.69%)
Jan 16, 2008 29.43 29.48 28.22 28.93 835,784 -0.61(-2.06%)
Jan 15, 2008 30.33 30.33 29.48 29.54 493,024 -0.96(-3.15%)
Jan 14, 2008 30.53 30.55 30.33 30.50 264,470 +0.48(+1.61%)
Jan 11, 2008 30.46 30.46 29.91 30.01 317,956 -0.53(-1.73%)
Jan 10, 2008 30.50 31.30 30.21 30.54 594,484 -0.03(-0.11%)
Jan 09, 2008 30.59 30.65 30.23 30.57 351,285 +0.20(+0.64%)
Jan 08, 2008 30.93 31.02 30.35 30.38 564,442 -0.25(-0.81%)
Jan 07, 2008 30.69 30.71 30.44 30.63 1,163,582 +0.04(+0.13%)
Jan 04, 2008 31.04 31.05 30.50 30.59 629,539 -0.69(-2.19%)
Jan 03, 2008 31.28 31.36 31.19 31.27 345,021 +0.05(+0.17%)
Jan 02, 2008 31.52 31.60 30.82 31.22 1,053,904 -0.07(-0.23%)
Jan 01, 2008 31.59 31.61 31.18 31.29 809,871 +0.00(+0.00%)
Dec 31, 2007 31.59 31.61 31.18 31.29 809,871 -0.24(-0.76%)
Dec 28, 2007 31.56 31.58 31.42 31.53 594,864 +0.33(+1.06%)
Dec 27, 2007 32.91 32.91 31.19 31.20 592,638 -0.29(-0.92%)
Dec 26, 2007 31.51 32.00 31.27 31.49 336,752 +0.18(+0.56%)
Dec 24, 2007 32.21 32.21 31.17 31.31 470,748 -0.51(-1.60%)
Dec 21, 2007 31.67 31.82 31.64 31.82 1,137,974 +0.52(+1.65%)
Dec 20, 2007 31.34 31.38 31.14 31.30 435,033 +0.10(+0.33%)
Dec 19, 2007 31.64 31.64 31.02 31.20 593,841 -0.22(-0.69%)
Dec 18, 2007 31.56 31.58 31.02 31.42 707,617 +0.34(+1.09%)
Dec 17, 2007 31.89 31.89 31.06 31.08 534,607 -0.69(-2.16%)
Dec 14, 2007 32.63 32.63 31.74 31.76 612,348 -0.88(-2.70%)
Dec 13, 2007 32.64 32.78 32.32 32.64 784,989 -0.56(-1.70%)
Dec 12, 2007 33.65 33.65 32.98 33.21 783,305 +0.52(+1.58%)
Dec 11, 2007 33.51 33.56 32.60 32.69 325,420 -0.82(-2.44%)
Dec 10, 2007 33.33 33.53 33.32 33.51 352,900 +0.32(+0.96%)
Dec 07, 2007 33.21 33.24 33.12 33.19 816,992 -0.13(-0.39%)
Dec 06, 2007 32.68 33.32 32.68 33.32 574,893 +0.31(+0.93%)
Dec 05, 2007 32.89 33.10 32.87 33.01 328,789 +0.46(+1.40%)
Dec 04, 2007 32.78 32.96 32.53 32.55 489,001 -0.23(-0.70%)
Dec 03, 2007 32.94 32.94 32.77 32.78 376,415 -0.12(-0.38%)
Nov 30, 2007 32.92 33.42 32.79 32.90 530,074 +0.12(+0.36%)
Nov 29, 2007 32.75 32.92 32.61 32.79 271,055 -0.21(-0.63%)
Nov 28, 2007 32.26 33.04 32.26 33.00 429,401 +0.84(+2.60%)
Nov 27, 2007 31.98 32.17 31.80 32.16 390,197 +0.54(+1.69%)
Nov 26, 2007 32.40 32.40 31.62 31.62 539,125 -0.49(-1.53%)
Nov 23, 2007 31.56 33.29 31.53 32.11 210,565 +0.68(+2.16%)
Nov 21, 2007 32.08 32.08 31.22 31.44 325,879 -0.65(-2.03%)
Nov 20, 2007 31.93 32.19 31.75 32.09 491,728 +0.65(+2.06%)
Nov 19, 2007 32.32 32.32 31.29 31.44 523,581 -0.81(-2.51%)
Nov 16, 2007 32.34 32.34 32.00 32.25 794,637 +0.12(+0.39%)
Nov 15, 2007 32.32 32.44 31.93 32.13 556,047 -0.59(-1.82%)
Nov 14, 2007 33.32 33.32 32.65 32.72 182,020 -0.12(-0.36%)
Nov 13, 2007 32.44 32.85 32.43 32.84 530,166 +0.94(+2.95%)
Nov 12, 2007 32.15 32.34 31.86 31.90 389,738 -0.52(-1.59%)
Nov 09, 2007 33.07 33.07 32.35 32.41 339,815 -0.78(-2.34%)
Nov 08, 2007 33.15 33.24 32.78 33.19 549,615 +0.22(+0.67%)
Nov 07, 2007 33.41 33.52 32.93 32.97 972,278 -0.65(-1.92%)
Nov 06, 2007 33.49 33.62 33.34 33.62 292,648 +0.47(+1.42%)
Nov 05, 2007 33.00 33.21 32.95 33.15 410,412 -0.39(-1.15%)
Nov 02, 2007 33.37 33.57 33.21 33.53 597,854 +0.20(+0.59%)
Nov 01, 2007 33.66 33.66 33.34 33.34 787,899 -0.86(-2.50%)
Oct 31, 2007 33.91 34.35 33.83 34.19 379,478 +0.46(+1.36%)
Oct 30, 2007 33.74 33.83 33.72 33.73 192,954 -0.25(-0.73%)
Oct 29, 2007 33.76 33.99 33.76 33.98 207,503 +0.31(+0.91%)
Oct 26, 2007 33.47 33.71 33.43 33.68 121,745 +0.62(+1.88%)
Oct 25, 2007 32.96 33.09 32.83 33.05 785,602 +0.12(+0.36%)
Oct 24, 2007 32.90 32.95 32.47 32.94 302,449 -0.10(-0.32%)
Oct 23, 2007 32.96 33.05 32.76 33.04 625,265 +0.54(+1.65%)
Oct 22, 2007 32.36 32.52 32.25 32.51 755,280 -0.11(-0.34%)
Oct 19, 2007 33.13 33.14 32.60 32.62 559,875 -0.70(-2.10%)
Oct 18, 2007 33.21 33.38 33.17 33.32 252,832 +0.08(+0.24%)
Oct 17, 2007 33.33 33.35 33.02 33.24 407,961 +0.34(+1.03%)
Oct 16, 2007 33.02 33.05 32.85 32.90 729,247 -0.46(-1.37%)
Oct 15, 2007 33.64 33.64 33.26 33.36 458,650 -0.29(-0.85%)
Oct 12, 2007 33.50 33.71 33.45 33.64 276,262 +0.10(+0.29%)
Oct 11, 2007 33.75 33.90 33.49 33.54 235,833 +0.16(+0.49%)
Oct 10, 2007 33.33 33.43 33.25 33.38 310,412 -0.10(-0.29%)
Oct 09, 2007 33.15 33.48 33.15 33.48 280,550 +0.41(+1.24%)
Oct 08, 2007 33.17 33.17 33.01 33.07 375,496 -0.32(-0.96%)
Oct 05, 2007 33.21 33.47 33.21 33.39 621,437 +0.32(+0.97%)
Oct 04, 2007 33.05 33.12 32.92 33.07 483,306 +0.14(+0.44%)
Oct 03, 2007 33.05 33.07 32.90 32.92 889,889 -0.18(-0.55%)
Oct 02, 2007 33.15 33.16 32.96 33.11 574,270 -0.10(-0.31%)
Oct 01, 2007 32.74 33.24 32.74 33.21 980,088 +0.47(+1.44%)
Sep 28, 2007 32.74 32.85 32.58 32.74 395,098 +0.05(+0.14%)
Sep 27, 2007 32.69 32.70 32.54 32.70 293,873 +0.39(+1.19%)
Sep 26, 2007 32.35 32.38 32.22 32.31 143,950 +0.12(+0.37%)
Sep 25, 2007 31.96 32.19 31.93 32.19 85,910 +0.16(+0.49%)
Sep 24, 2007 32.22 32.22 32.00 32.04 253,291 -0.03(-0.10%)
Sep 21, 2007 32.08 32.17 31.99 32.07 325,879 +0.23(+0.72%)
Sep 20, 2007 31.93 32.06 31.83 31.84 579,783 -0.07(-0.20%)
Sep 19, 2007 31.89 32.08 31.85 31.91 176,186 +0.33(+1.05%)
Sep 18, 2007 30.77 31.66 30.73 31.57 225,420 +0.97(+3.18%)
Sep 17, 2007 30.78 30.82 30.50 30.60 152,220 -0.44(-1.41%)
Sep 14, 2007 30.87 31.10 30.84 31.04 252,219 -0.14(-0.46%)
Sep 13, 2007 31.17 31.29 31.12 31.18 210,872 +0.17(+0.55%)
Sep 12, 2007 30.89 31.13 30.85 31.01 86,064 -0.03(-0.08%)
Sep 11, 2007 30.80 31.04 30.80 31.04 1,050,379 +0.55(+1.80%)
Sep 10, 2007 30.69 30.72 30.27 30.49 270,749 -0.12(-0.41%)
Sep 07, 2007 30.70 30.74 30.52 30.61 301,989 -0.43(-1.39%)
Sep 06, 2007 30.95 31.12 30.82 31.04 425,725 +0.18(+0.59%)
Sep 05, 2007 30.92 30.96 30.78 30.86 138,743 -0.54(-1.73%)
Sep 04, 2007 31.10 31.46 31.00 31.40 209,340 +0.15(+0.48%)
Aug 31, 2007 31.19 31.33 31.04 31.25 1,048,847 +0.69(+2.27%)
Aug 30, 2007 30.32 30.78 30.32 30.56 265,389 -0.22(-0.72%)
Aug 29, 2007 30.40 30.79 30.28 30.78 271,668 +0.80(+2.66%)
Aug 28, 2007 30.53 30.53 29.97 29.99 392,188 -0.75(-2.44%)
Aug 27, 2007 30.89 30.89 30.74 30.74 170,290 -0.31(-0.99%)
Aug 24, 2007 30.57 31.04 30.55 31.04 172,587 +0.49(+1.60%)
Aug 23, 2007 30.66 30.70 30.36 30.55 504,745 +0.13(+0.43%)
Aug 22, 2007 30.16 30.42 30.16 30.42 148,238 +0.74(+2.51%)
Aug 21, 2007 29.60 29.80 29.60 29.68 63,093 -0.01(-0.02%)
Aug 20, 2007 29.80 29.80 29.39 29.69 1,029,399 +0.04(+0.13%)
Aug 17, 2007 29.84 29.84 29.31 29.65 617,455 +0.41(+1.41%)
Aug 16, 2007 29.21 29.25 28.53 29.23 845,326 -0.14(-0.47%)
Aug 15, 2007 29.71 30.03 29.37 29.37 529,554 -0.71(-2.37%)
Aug 14, 2007 30.63 30.63 30.07 30.08 98,315 -0.39(-1.29%)
Aug 13, 2007 30.71 30.76 30.48 30.48 204,746 +0.05(+0.17%)
Aug 10, 2007 30.85 30.85 30.16 30.42 446,093 -0.41(-1.33%)
Aug 09, 2007 30.99 31.25 30.82 30.83 299,845 -0.95(-3.00%)
Aug 08, 2007 31.61 31.93 31.59 31.79 210,872 +0.47(+1.50%)
Aug 07, 2007 30.95 31.50 30.95 31.32 296,936 +0.05(+0.15%)
Aug 06, 2007 30.88 31.28 30.85 31.27 355,435 +0.42(+1.38%)
Aug 03, 2007 30.93 31.32 30.85 30.85 423,735 -0.47(-1.50%)
Aug 02, 2007 31.29 31.44 31.12 31.32 385,603 -0.09(-0.29%)
Aug 01, 2007 31.14 32.00 30.85 31.41 541,837 +0.13(+0.42%)
Jul 31, 2007 31.68 31.78 31.28 31.28 322,204 -0.04(-0.13%)
Jul 30, 2007 31.26 31.44 31.12 31.32 456,966 +0.52(+1.67%)
Jul 27, 2007 31.20 31.37 30.79 30.80 886,673 -0.48(-1.52%)
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.