Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

52.57 +0.99 (+1.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 26.32 26.32 26.13 26.15 986,640 +0.13(+0.52%)
Jun 27, 2008 25.78 26.16 25.78 26.01 544,901 +0.16(+0.64%)
Jun 26, 2008 26.46 26.46 25.85 25.85 1,314,501 -0.71(-2.66%)
Jun 25, 2008 26.32 26.75 26.32 26.56 588,958 +0.30(+1.15%)
Jun 24, 2008 26.32 26.42 26.10 26.25 577,891 -0.07(-0.27%)
Jun 23, 2008 26.51 26.51 26.26 26.32 350,980 -0.04(-0.16%)
Jun 20, 2008 26.92 26.92 26.31 26.37 660,259 -0.63(-2.33%)
Jun 19, 2008 27.05 27.05 26.80 27.00 313,285 -0.02(-0.07%)
Jun 18, 2008 27.15 27.15 26.92 27.01 227,749 -0.24(-0.87%)
Jun 17, 2008 27.18 27.47 27.18 27.25 325,840 +0.07(+0.25%)
Jun 16, 2008 27.06 27.25 27.00 27.18 325,785 +0.16(+0.59%)
Jun 13, 2008 26.80 27.07 26.76 27.03 310,192 +0.23(+0.84%)
Jun 12, 2008 26.85 26.95 26.71 26.80 380,780 -0.12(-0.43%)
Jun 11, 2008 27.40 27.40 26.89 26.92 481,037 -0.37(-1.36%)
Jun 10, 2008 27.35 27.45 27.23 27.29 309,459 -0.50(-1.80%)
Jun 09, 2008 28.11 28.11 27.62 27.79 327,415 -0.05(-0.18%)
Jun 06, 2008 28.36 28.36 27.79 27.84 1,254,933 -0.76(-2.67%)
Jun 05, 2008 28.65 28.65 28.16 28.60 396,015 +0.43(+1.54%)
Jun 04, 2008 28.31 28.31 28.09 28.17 482,148 -0.15(-0.54%)
Jun 03, 2008 28.72 28.72 28.18 28.32 364,593 -0.10(-0.34%)
Jun 02, 2008 29.44 29.44 28.29 28.42 497,532 -0.26(-0.91%)
May 30, 2008 28.73 28.73 28.60 28.68 343,435 +0.12(+0.43%)
May 29, 2008 28.75 28.75 28.37 28.56 412,549 -0.07(-0.23%)
May 28, 2008 28.72 28.72 28.39 28.62 917,489 +0.04(+0.15%)
May 27, 2008 28.56 28.58 28.39 28.58 393,596 -0.03(-0.11%)
May 26, 2008 29.15 29.15 28.61 28.61 0 +0.00(+0.00%)
May 23, 2008 29.15 29.15 28.61 28.61 289,097 -0.37(-1.28%)
May 22, 2008 28.90 29.28 28.90 28.98 382,433 +0.30(+1.04%)
May 21, 2008 29.12 29.12 28.65 28.68 387,165 -0.36(-1.24%)
May 20, 2008 29.22 29.22 28.93 29.04 320,399 -0.25(-0.85%)
May 19, 2008 29.33 29.46 29.22 29.29 334,532 -0.07(-0.23%)
May 16, 2008 29.20 29.36 29.11 29.36 425,276 +0.35(+1.20%)
May 15, 2008 28.76 29.06 28.75 29.01 274,551 +0.43(+1.49%)
May 14, 2008 28.96 28.96 28.57 28.59 227,318 +0.02(+0.06%)
May 13, 2008 28.70 28.70 28.45 28.57 472,990 -0.10(-0.36%)
May 12, 2008 28.36 28.70 28.36 28.67 329,931 +0.27(+0.94%)
May 09, 2008 28.38 28.46 28.27 28.40 190,059 -0.10(-0.34%)
May 08, 2008 28.57 28.70 28.50 28.50 302,138 +0.17(+0.60%)
May 07, 2008 28.70 28.72 28.27 28.33 539,829 -0.46(-1.59%)
May 06, 2008 28.78 28.87 28.52 28.79 476,825 +0.11(+0.38%)
May 05, 2008 28.85 28.85 28.60 28.68 683,549 +0.04(+0.15%)
May 02, 2008 28.79 28.79 28.50 28.64 897,889 +0.07(+0.26%)
May 01, 2008 28.40 28.56 28.14 28.56 337,906 +0.23(+0.80%)
Apr 30, 2008 29.00 29.00 28.28 28.34 811,265 +0.14(+0.50%)
Apr 29, 2008 28.56 28.56 28.17 28.20 1,252,740 -0.27(-0.94%)
Apr 28, 2008 28.76 28.76 28.42 28.47 783,854 +0.12(+0.41%)
Apr 25, 2008 28.43 28.43 28.21 28.35 704,039 +0.32(+1.13%)
Apr 24, 2008 28.38 28.38 27.79 28.03 607,926 -0.17(-0.61%)
Apr 23, 2008 28.14 28.26 27.93 28.20 572,595 +0.13(+0.48%)
Apr 22, 2008 28.44 28.44 27.93 28.07 862,434 -0.32(-1.12%)
Apr 21, 2008 28.33 28.39 28.15 28.39 344,143 +0.22(+0.78%)
Apr 18, 2008 28.62 28.62 28.03 28.17 492,442 +0.17(+0.61%)
Apr 17, 2008 28.07 28.07 27.78 28.00 401,626 -0.30(-1.06%)
Apr 16, 2008 27.87 28.29 27.82 28.29 775,627 +0.94(+3.43%)
Apr 15, 2008 27.41 27.41 27.21 27.36 303,583 +0.16(+0.58%)
Apr 14, 2008 27.53 27.53 27.12 27.20 170,202 +0.02(+0.07%)
Apr 11, 2008 27.21 27.45 27.13 27.18 393,405 -0.36(-1.31%)
Apr 10, 2008 27.52 27.74 27.35 27.54 254,402 -0.12(-0.42%)
Apr 09, 2008 27.79 27.84 27.55 27.65 1,172,349 -0.18(-0.64%)
Apr 08, 2008 27.92 27.92 27.67 27.83 278,662 -0.24(-0.87%)
Apr 07, 2008 28.42 28.42 28.06 28.07 282,104 +0.11(+0.39%)
Apr 04, 2008 27.93 28.05 27.76 27.96 558,800 +0.13(+0.46%)
Apr 03, 2008 27.45 27.92 27.42 27.84 311,667 +0.07(+0.26%)
Apr 02, 2008 27.89 27.90 27.54 27.76 411,600 +0.09(+0.33%)
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.