Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

50.48 +0.32 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 31.30 31.31 30.89 31.00 817,421 -0.24(-0.76%)
Dec 28, 2007 31.27 31.29 31.13 31.24 600,410 +0.33(+1.06%)
Dec 27, 2007 32.61 32.61 30.91 30.91 598,162 -0.29(-0.92%)
Dec 26, 2007 31.22 31.70 30.98 31.20 339,891 +0.17(+0.56%)
Dec 24, 2007 31.91 31.91 30.89 31.02 475,137 -0.50(-1.60%)
Dec 21, 2007 31.38 31.53 31.35 31.53 1,148,583 +0.51(+1.65%)
Dec 20, 2007 31.05 31.09 30.85 31.02 439,089 +0.10(+0.33%)
Dec 19, 2007 31.35 31.35 30.73 30.91 599,377 -0.21(-0.69%)
Dec 18, 2007 31.27 31.29 30.73 31.13 714,214 +0.34(+1.09%)
Dec 17, 2007 31.59 31.59 30.78 30.79 539,591 -0.68(-2.16%)
Dec 14, 2007 32.33 32.33 31.44 31.47 618,057 -0.87(-2.70%)
Dec 13, 2007 32.34 32.48 32.02 32.34 792,307 -0.56(-1.70%)
Dec 12, 2007 33.34 33.34 32.67 32.90 790,607 +0.51(+1.58%)
Dec 11, 2007 33.20 33.25 32.30 32.39 328,453 -0.81(-2.44%)
Dec 10, 2007 33.02 33.22 33.01 33.20 356,190 +0.32(+0.96%)
Dec 07, 2007 32.90 32.93 32.81 32.88 824,608 -0.13(-0.39%)
Dec 06, 2007 32.37 33.01 32.37 33.01 580,253 +0.30(+0.93%)
Dec 05, 2007 32.58 32.80 32.57 32.70 331,854 +0.45(+1.40%)
Dec 04, 2007 32.48 32.66 32.23 32.25 493,559 -0.23(-0.70%)
Dec 03, 2007 32.64 32.64 32.47 32.48 379,924 -0.12(-0.38%)
Nov 30, 2007 32.62 33.11 32.49 32.60 535,016 +0.12(+0.36%)
Nov 29, 2007 32.45 32.62 32.31 32.48 273,582 -0.21(-0.63%)
Nov 28, 2007 31.96 32.74 31.96 32.69 433,404 +0.83(+2.60%)
Nov 27, 2007 31.69 31.87 31.51 31.86 393,835 +0.53(+1.69%)
Nov 26, 2007 32.10 32.10 31.33 31.33 544,151 -0.49(-1.52%)
Nov 23, 2007 31.27 32.98 31.24 31.82 212,528 +0.67(+2.16%)
Nov 21, 2007 31.78 31.78 30.93 31.15 328,917 -0.65(-2.04%)
Nov 20, 2007 31.64 31.90 31.46 31.79 496,312 +0.64(+2.06%)
Nov 19, 2007 32.03 32.03 31.00 31.15 528,462 -0.80(-2.51%)
Nov 16, 2007 32.04 32.04 31.70 31.95 802,045 +0.12(+0.39%)
Nov 15, 2007 32.03 32.14 31.63 31.83 561,230 -0.59(-1.82%)
Nov 14, 2007 33.01 33.01 32.35 32.42 183,717 -0.12(-0.36%)
Nov 13, 2007 32.14 32.55 32.13 32.54 535,108 +0.93(+2.95%)
Nov 12, 2007 31.85 32.04 31.57 31.60 393,371 -0.51(-1.59%)
Nov 09, 2007 32.77 32.77 32.05 32.12 342,982 -0.77(-2.34%)
Nov 08, 2007 32.84 32.93 32.48 32.89 554,738 +0.22(+0.67%)
Nov 07, 2007 33.11 33.21 32.63 32.67 981,342 -0.64(-1.92%)
Nov 06, 2007 33.18 33.31 33.03 33.31 295,376 +0.47(+1.42%)
Nov 05, 2007 32.69 32.90 32.65 32.84 414,238 -0.38(-1.15%)
Nov 02, 2007 33.07 33.26 32.90 33.22 603,427 +0.19(+0.59%)
Nov 01, 2007 33.35 33.35 33.03 33.03 795,244 -0.85(-2.50%)
Oct 31, 2007 33.60 34.03 33.51 33.88 383,015 +0.45(+1.36%)
Oct 30, 2007 33.43 33.52 33.41 33.42 194,753 -0.25(-0.73%)
Oct 29, 2007 33.45 33.67 33.45 33.67 209,437 +0.30(+0.91%)
Oct 26, 2007 33.16 33.40 33.12 33.36 122,880 +0.61(+1.88%)
Oct 25, 2007 32.66 32.78 32.52 32.75 792,925 +0.12(+0.36%)
Oct 24, 2007 32.59 32.65 32.17 32.63 305,268 -0.10(-0.32%)
Oct 23, 2007 32.65 32.74 32.46 32.74 631,094 +0.53(+1.65%)
Oct 22, 2007 32.06 32.22 31.95 32.21 762,321 -0.11(-0.34%)
Oct 19, 2007 32.83 32.83 32.30 32.32 565,094 -0.69(-2.10%)
Oct 18, 2007 32.90 33.07 32.86 33.01 255,189 +0.08(+0.24%)
Oct 17, 2007 33.02 33.04 32.72 32.93 411,764 +0.34(+1.03%)
Oct 16, 2007 32.72 32.75 32.55 32.59 736,045 -0.45(-1.37%)
Oct 15, 2007 33.33 33.33 32.96 33.05 462,926 -0.28(-0.85%)
Oct 12, 2007 33.19 33.40 33.14 33.33 278,837 +0.10(+0.29%)
Oct 11, 2007 33.44 33.59 33.18 33.23 238,032 +0.16(+0.49%)
Oct 10, 2007 33.02 33.12 32.94 33.07 313,306 -0.10(-0.29%)
Oct 09, 2007 32.84 33.17 32.84 33.17 283,165 +0.41(+1.24%)
Oct 08, 2007 32.86 32.87 32.70 32.76 378,996 -0.32(-0.96%)
Oct 05, 2007 32.90 33.16 32.90 33.08 627,230 +0.32(+0.97%)
Oct 04, 2007 32.75 32.81 32.62 32.76 487,811 +0.14(+0.44%)
Oct 03, 2007 32.75 32.77 32.60 32.62 898,185 -0.18(-0.55%)
Oct 02, 2007 32.85 32.85 32.66 32.80 579,624 -0.10(-0.31%)
Oct 01, 2007 32.44 32.94 32.44 32.90 989,225 +0.47(+1.44%)
Sep 28, 2007 32.44 32.55 32.28 32.44 398,781 +0.05(+0.14%)
Sep 27, 2007 32.39 32.40 32.24 32.39 296,612 +0.38(+1.19%)
Sep 26, 2007 32.05 32.08 31.92 32.01 145,292 +0.12(+0.36%)
Sep 25, 2007 31.66 31.90 31.63 31.90 86,711 +0.16(+0.49%)
Sep 24, 2007 31.92 31.92 31.71 31.74 255,652 -0.03(-0.10%)
Sep 21, 2007 31.79 31.87 31.70 31.77 328,917 +0.23(+0.72%)
Sep 20, 2007 31.63 31.77 31.53 31.55 585,188 -0.06(-0.20%)
Sep 19, 2007 31.59 31.79 31.55 31.61 177,828 +0.33(+1.05%)
Sep 18, 2007 30.49 31.37 30.45 31.28 227,521 +0.96(+3.18%)
Sep 17, 2007 30.49 30.53 30.21 30.32 153,639 -0.43(-1.41%)
Sep 14, 2007 30.59 30.82 30.56 30.75 254,570 -0.14(-0.46%)
Sep 13, 2007 30.88 31.00 30.83 30.89 212,837 +0.17(+0.55%)
Sep 12, 2007 30.60 30.84 30.57 30.72 86,866 -0.03(-0.08%)
Sep 11, 2007 30.51 30.76 30.51 30.75 1,060,171 +0.54(+1.80%)
Sep 10, 2007 30.41 30.44 29.99 30.21 273,273 -0.12(-0.41%)
Sep 07, 2007 30.41 30.45 30.24 30.33 304,805 -0.43(-1.39%)
Sep 06, 2007 30.66 30.83 30.53 30.76 429,694 +0.18(+0.59%)
Sep 05, 2007 30.63 30.67 30.49 30.58 140,037 -0.54(-1.73%)
Sep 04, 2007 30.81 31.17 30.71 31.11 211,292 +0.15(+0.48%)
Aug 31, 2007 30.90 31.04 30.75 30.96 1,058,625 +0.69(+2.26%)
Aug 30, 2007 30.04 30.49 30.04 30.28 267,863 -0.22(-0.72%)
Aug 29, 2007 30.12 30.50 30.00 30.50 274,200 +0.79(+2.66%)
Aug 28, 2007 30.25 30.25 29.70 29.71 395,844 -0.74(-2.44%)
Aug 27, 2007 30.60 30.60 30.45 30.45 171,877 -0.30(-0.99%)
Aug 24, 2007 30.28 30.76 30.27 30.76 174,196 +0.49(+1.60%)
Aug 23, 2007 30.38 30.41 30.08 30.27 509,450 +0.13(+0.43%)
Aug 22, 2007 29.88 30.14 29.88 30.14 149,620 +0.74(+2.51%)
Aug 21, 2007 29.33 29.52 29.33 29.40 63,681 -0.01(-0.02%)
Aug 20, 2007 29.52 29.52 29.11 29.41 1,038,995 +0.04(+0.13%)
Aug 17, 2007 29.57 29.57 29.04 29.37 623,211 +0.41(+1.41%)
Aug 16, 2007 28.94 28.98 28.27 28.96 853,206 -0.14(-0.47%)
Aug 15, 2007 29.43 29.75 29.09 29.10 534,490 -0.71(-2.37%)
Aug 14, 2007 30.35 30.35 29.79 29.81 99,231 -0.39(-1.29%)
Aug 13, 2007 30.43 30.48 30.19 30.19 206,655 +0.05(+0.17%)
Aug 10, 2007 30.57 30.57 29.88 30.14 450,252 -0.41(-1.33%)
Aug 09, 2007 30.71 30.96 30.54 30.55 302,641 -0.94(-3.00%)
Aug 08, 2007 31.31 31.64 31.30 31.49 212,837 +0.47(+1.50%)
Aug 07, 2007 30.67 31.21 30.67 31.03 299,704 +0.05(+0.15%)
Aug 06, 2007 30.60 30.99 30.57 30.98 358,748 +0.42(+1.38%)
Aug 03, 2007 30.65 31.03 30.56 30.56 427,685 -0.47(-1.50%)
Aug 02, 2007 31.00 31.15 30.83 31.03 389,198 -0.09(-0.29%)
Aug 01, 2007 30.85 31.70 30.56 31.12 546,888 +0.13(+0.42%)
Jul 31, 2007 31.38 31.49 30.99 30.99 325,207 -0.04(-0.13%)
Jul 30, 2007 30.97 31.15 30.83 31.03 461,226 +0.51(+1.67%)
Jul 27, 2007 30.91 31.08 30.50 30.52 894,939 -0.47(-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.