Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

50.06 -0.20 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.51 29.53 29.13 29.23 866,882 -0.22(-0.76%)
Dec 28, 2007 29.48 29.50 29.36 29.46 636,740 +0.31(+1.06%)
Dec 27, 2007 30.75 30.75 29.14 29.15 634,357 -0.27(-0.92%)
Dec 26, 2007 29.44 29.89 29.21 29.42 360,458 +0.16(+0.56%)
Dec 24, 2007 30.09 30.09 29.12 29.25 503,887 -0.48(-1.60%)
Dec 21, 2007 29.59 29.73 29.56 29.73 1,218,082 +0.48(+1.65%)
Dec 20, 2007 29.28 29.32 29.09 29.25 465,658 +0.10(+0.33%)
Dec 19, 2007 29.56 29.56 28.98 29.15 635,645 -0.20(-0.69%)
Dec 18, 2007 29.48 29.50 28.98 29.35 757,430 +0.32(+1.09%)
Dec 17, 2007 29.79 29.79 29.02 29.03 572,241 -0.64(-2.16%)
Dec 14, 2007 30.48 30.48 29.65 29.67 655,455 -0.82(-2.70%)
Dec 13, 2007 30.49 30.62 30.19 30.50 840,249 -0.53(-1.70%)
Dec 12, 2007 31.44 31.44 30.81 31.02 838,446 +0.48(+1.58%)
Dec 11, 2007 31.31 31.35 30.46 30.54 348,328 -0.76(-2.44%)
Dec 10, 2007 31.14 31.33 31.13 31.30 377,743 +0.30(+0.96%)
Dec 07, 2007 31.03 31.05 30.94 31.00 874,505 -0.12(-0.39%)
Dec 06, 2007 30.53 31.13 30.53 31.13 615,363 +0.29(+0.93%)
Dec 05, 2007 30.72 30.93 30.71 30.84 351,934 +0.43(+1.40%)
Dec 04, 2007 30.62 30.80 30.39 30.41 523,424 -0.21(-0.70%)
Dec 03, 2007 30.78 30.78 30.61 30.62 402,913 -0.12(-0.38%)
Nov 30, 2007 30.76 31.22 30.64 30.74 567,389 +0.11(+0.36%)
Nov 29, 2007 30.60 30.76 30.47 30.63 290,136 -0.20(-0.63%)
Nov 28, 2007 30.14 30.87 30.14 30.83 459,629 +0.78(+2.60%)
Nov 27, 2007 29.88 30.05 29.71 30.05 417,665 +0.50(+1.69%)
Nov 26, 2007 30.27 30.27 29.55 29.55 577,077 -0.46(-1.52%)
Nov 23, 2007 29.48 31.10 29.46 30.00 225,388 +0.63(+2.16%)
Nov 21, 2007 29.97 29.97 29.17 29.37 348,819 -0.61(-2.04%)
Nov 20, 2007 29.83 30.08 29.66 29.98 526,344 +0.60(+2.06%)
Nov 19, 2007 30.20 30.20 29.23 29.37 560,439 -0.76(-2.51%)
Nov 16, 2007 30.22 30.22 29.89 30.13 850,576 +0.12(+0.39%)
Nov 15, 2007 30.20 30.31 29.83 30.01 595,190 -0.56(-1.82%)
Nov 14, 2007 31.13 31.13 30.50 30.57 194,834 -0.11(-0.36%)
Nov 13, 2007 30.31 30.69 30.30 30.68 567,487 +0.88(+2.95%)
Nov 12, 2007 30.03 30.21 29.76 29.80 417,174 -0.48(-1.59%)
Nov 09, 2007 30.90 30.90 30.22 30.28 363,736 -0.73(-2.34%)
Nov 08, 2007 30.97 31.05 30.62 31.01 588,305 +0.21(+0.67%)
Nov 07, 2007 31.22 31.31 30.77 30.80 1,040,722 -0.60(-1.92%)
Nov 06, 2007 31.29 31.41 31.14 31.41 313,249 +0.44(+1.42%)
Nov 05, 2007 30.83 31.03 30.79 30.97 439,303 -0.36(-1.15%)
Nov 02, 2007 31.18 31.36 31.03 31.33 639,940 +0.18(+0.59%)
Nov 01, 2007 31.45 31.45 31.14 31.14 843,363 -0.80(-2.50%)
Oct 31, 2007 31.68 32.09 31.60 31.94 406,191 +0.43(+1.36%)
Oct 30, 2007 31.52 31.61 31.50 31.52 206,538 -0.23(-0.73%)
Oct 29, 2007 31.54 31.75 31.54 31.75 222,110 +0.29(+0.91%)
Oct 26, 2007 31.27 31.49 31.23 31.46 130,315 +0.58(+1.88%)
Oct 25, 2007 30.80 30.91 30.67 30.88 840,905 +0.11(+0.36%)
Oct 24, 2007 30.73 30.78 30.34 30.77 323,740 -0.10(-0.32%)
Oct 23, 2007 30.79 30.88 30.61 30.87 669,281 +0.50(+1.65%)
Oct 22, 2007 30.23 30.38 30.13 30.37 808,449 -0.10(-0.34%)
Oct 19, 2007 30.95 30.96 30.45 30.47 599,288 -0.65(-2.10%)
Oct 18, 2007 31.02 31.19 30.98 31.13 270,630 +0.07(+0.24%)
Oct 17, 2007 31.14 31.16 30.85 31.05 436,680 +0.32(+1.03%)
Oct 16, 2007 30.85 30.88 30.69 30.73 780,582 -0.43(-1.37%)
Oct 15, 2007 31.42 31.43 31.08 31.16 490,937 -0.27(-0.85%)
Oct 12, 2007 31.30 31.50 31.25 31.43 295,710 +0.09(+0.29%)
Oct 11, 2007 31.53 31.67 31.28 31.34 252,435 +0.15(+0.49%)
Oct 10, 2007 31.14 31.23 31.06 31.19 332,264 -0.09(-0.29%)
Oct 09, 2007 30.97 31.28 30.97 31.28 300,299 +0.38(+1.24%)
Oct 08, 2007 30.98 30.99 30.84 30.89 401,929 -0.30(-0.96%)
Oct 05, 2007 31.03 31.27 31.02 31.19 665,183 +0.30(+0.97%)
Oct 04, 2007 30.88 30.94 30.76 30.89 517,328 +0.13(+0.44%)
Oct 03, 2007 30.88 30.90 30.74 30.76 952,533 -0.17(-0.55%)
Oct 02, 2007 30.97 30.98 30.80 30.93 614,696 -0.10(-0.31%)
Oct 01, 2007 30.59 31.06 30.59 31.03 1,049,082 +0.44(+1.44%)
Sep 28, 2007 30.59 30.69 30.44 30.59 422,911 +0.04(+0.14%)
Sep 27, 2007 30.54 30.55 30.40 30.55 314,560 +0.36(+1.19%)
Sep 26, 2007 30.22 30.25 30.10 30.19 154,083 +0.11(+0.37%)
Sep 25, 2007 29.86 30.08 29.83 30.08 91,958 +0.15(+0.49%)
Sep 24, 2007 30.10 30.10 29.90 29.93 271,122 -0.03(-0.10%)
Sep 21, 2007 29.97 30.05 29.89 29.96 348,819 +0.21(+0.72%)
Sep 20, 2007 29.83 29.95 29.73 29.75 620,597 -0.06(-0.20%)
Sep 19, 2007 29.79 29.97 29.75 29.81 188,588 +0.31(+1.05%)
Sep 18, 2007 28.75 29.58 28.71 29.50 241,288 +0.91(+3.18%)
Sep 17, 2007 28.75 28.79 28.49 28.59 162,935 -0.41(-1.41%)
Sep 14, 2007 28.84 29.06 28.81 29.00 269,974 -0.13(-0.46%)
Sep 13, 2007 29.12 29.23 29.07 29.13 225,716 +0.16(+0.55%)
Sep 12, 2007 28.86 29.08 28.83 28.97 92,122 -0.02(-0.08%)
Sep 11, 2007 28.77 29.00 28.77 29.00 1,124,321 +0.51(+1.80%)
Sep 10, 2007 28.67 28.70 28.28 28.48 289,809 -0.12(-0.41%)
Sep 07, 2007 28.68 28.72 28.51 28.60 323,248 -0.40(-1.39%)
Sep 06, 2007 28.91 29.08 28.79 29.00 455,695 +0.17(+0.59%)
Sep 05, 2007 28.89 28.92 28.75 28.83 148,510 -0.51(-1.73%)
Sep 04, 2007 29.05 29.39 28.96 29.34 224,077 +0.14(+0.48%)
Aug 31, 2007 29.14 29.27 29.00 29.20 1,122,682 +0.65(+2.26%)
Aug 30, 2007 28.32 28.75 28.32 28.55 284,071 -0.21(-0.72%)
Aug 29, 2007 28.40 28.76 28.29 28.76 290,792 +0.74(+2.66%)
Aug 28, 2007 28.53 28.53 28.00 28.01 419,796 -0.70(-2.44%)
Aug 27, 2007 28.86 28.86 28.72 28.72 182,278 -0.29(-0.99%)
Aug 24, 2007 28.56 29.00 28.54 29.00 184,736 +0.46(+1.60%)
Aug 23, 2007 28.64 28.68 28.37 28.54 540,277 +0.12(+0.43%)
Aug 22, 2007 28.17 28.42 28.17 28.42 158,673 +0.70(+2.51%)
Aug 21, 2007 27.65 27.84 27.65 27.73 67,534 -0.01(-0.02%)
Aug 20, 2007 27.84 27.84 27.45 27.73 1,101,864 +0.04(+0.13%)
Aug 17, 2007 27.88 27.88 27.38 27.70 660,921 +0.38(+1.41%)
Aug 16, 2007 27.29 27.32 26.65 27.31 904,833 -0.13(-0.47%)
Aug 15, 2007 27.75 28.06 27.43 27.44 566,832 -0.66(-2.37%)
Aug 14, 2007 28.62 28.62 28.09 28.11 105,236 -0.37(-1.29%)
Aug 13, 2007 28.69 28.74 28.47 28.47 219,159 +0.05(+0.17%)
Aug 10, 2007 28.83 28.83 28.18 28.42 477,496 -0.38(-1.33%)
Aug 09, 2007 28.95 29.19 28.79 28.81 320,953 -0.89(-3.00%)
Aug 08, 2007 29.53 29.83 29.51 29.70 225,716 +0.44(+1.50%)
Aug 07, 2007 28.92 29.43 28.92 29.26 317,839 +0.04(+0.15%)
Aug 06, 2007 28.85 29.22 28.83 29.22 380,456 +0.40(+1.38%)
Aug 03, 2007 28.90 29.26 28.82 28.82 453,564 -0.44(-1.50%)
Aug 02, 2007 29.23 29.37 29.08 29.26 412,748 -0.09(-0.29%)
Aug 01, 2007 29.09 29.89 28.82 29.34 579,980 +0.12(+0.42%)
Jul 31, 2007 29.59 29.69 29.22 29.22 344,885 -0.04(-0.13%)
Jul 30, 2007 29.20 29.37 29.08 29.26 489,134 +0.48(+1.67%)
Jul 27, 2007 29.15 29.31 28.76 28.78 949,091 -0.45(-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.