Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 30.38 30.36 30.36 30.36 4,338,433 +0.05(+0.17%)
Dec 30, 2013 30.25 30.32 30.21 30.31 3,044,690 +0.16(+0.53%)
Dec 27, 2013 30.26 30.26 30.13 30.15 3,942,265 +0.15(+0.51%)
Dec 26, 2013 29.97 30.01 29.95 30.00 3,305,703 +0.17(+0.59%)
Dec 24, 2013 29.75 29.84 29.71 29.82 2,049,391 +0.05(+0.17%)
Dec 23, 2013 29.68 29.78 29.64 29.77 5,500,533 +0.29(+0.99%)
Dec 20, 2013 29.41 29.53 29.39 29.48 4,335,306 +0.16(+0.53%)
Dec 19, 2013 29.23 29.34 29.18 29.32 5,121,652 -0.01(-0.05%)
Dec 18, 2013 29.12 29.42 28.80 29.34 6,075,162 +0.43(+1.48%)
Dec 17, 2013 28.96 28.96 28.82 28.91 4,306,231 -0.11(-0.37%)
Dec 16, 2013 29.00 29.10 28.99 29.02 6,765,366 +0.21(+0.73%)
Dec 13, 2013 28.84 28.84 28.71 28.81 3,603,930 -0.03(-0.10%)
Dec 12, 2013 28.92 28.93 28.76 28.84 5,229,187 -0.22(-0.75%)
Dec 11, 2013 29.31 29.32 29.03 29.05 6,638,862 -0.24(-0.82%)
Dec 10, 2013 29.29 29.34 29.24 29.29 3,780,178 -0.09(-0.32%)
Dec 09, 2013 29.35 29.42 29.32 29.39 3,671,301 +0.01(+0.02%)
Dec 06, 2013 29.25 29.41 29.24 29.38 3,530,008 +0.36(+1.22%)
Dec 05, 2013 29.11 29.15 28.99 29.03 2,902,064 -0.16(-0.55%)
Dec 04, 2013 29.03 29.21 28.98 29.19 6,032,949 -0.17(-0.57%)
Dec 03, 2013 29.43 29.59 29.26 29.35 3,799,529 -0.24(-0.81%)
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.