FTSE Developed Markets Vanguard (NY: VEA )

50.17 -0.10 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.