VANGUARD FTSE DEVELOPED MARKETS ETF (NY: VEA)
41.53 USD  -0.18 (-0.43%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 41.59 41.61 41.37 41.53 3,894,100 -0.18(-0.43%)
Aug 21, 2014 41.64 41.75 41.62 41.71 2,362,105 +0.16(+0.39%)
Aug 20, 2014 41.47 41.61 41.45 41.55 2,419,731 -0.14(-0.34%)
Aug 19, 2014 41.61 41.70 41.61 41.69 1,584,365 +0.10(+0.24%)
Aug 18, 2014 41.53 41.61 41.47 41.59 1,904,518 +0.23(+0.56%)
Aug 15, 2014 41.55 41.62 41.04 41.36 6,917,286 -0.02(-0.05%)
Aug 14, 2014 41.37 41.39 41.29 41.38 1,955,968 +0.19(+0.46%)
Aug 13, 2014 41.18 41.24 41.09 41.19 2,646,132 +0.28(+0.68%)
Aug 12, 2014 40.90 40.97 40.82 40.91 1,848,833 +0.00(+0.00%)
Aug 11, 2014 40.90 41.02 40.90 40.91 2,046,844 +0.10(+0.25%)
Aug 08, 2014 40.54 40.72 40.43 40.81 2,313,484 +0.26(+0.64%)
Aug 07, 2014 40.94 40.99 40.44 40.55 2,774,778 -0.34(-0.83%)
Aug 06, 2014 40.68 40.99 40.66 40.89 3,524,658 -0.09(-0.22%)
Aug 05, 2014 41.24 41.30 40.90 40.98 3,753,771 -0.51(-1.23%)
Aug 04, 2014 41.46 41.57 41.25 41.49 3,471,403 +0.14(+0.34%)
Aug 01, 2014 41.43 41.58 41.26 41.35 4,252,499 -0.23(-0.55%)
Jul 31, 2014 41.90 41.92 41.55 41.58 4,849,969 -0.73(-1.73%)
Jul 30, 2014 42.40 42.45 42.15 42.31 3,327,025 -0.04(-0.09%)
Jul 29, 2014 42.55 42.57 42.33 42.35 2,171,626 -0.04(-0.09%)
Jul 28, 2014 42.40 42.45 42.17 42.39 2,267,785 +0.02(+0.05%)
Jul 25, 2014 42.49 42.49 42.21 42.37 2,174,755 -0.15(-0.35%)
Jul 24, 2014 42.55 42.57 42.46 42.52 1,950,771 +0.07(+0.16%)
Jul 23, 2014 42.52 42.52 42.39 42.45 1,678,706 +0.09(+0.21%)
Jul 22, 2014 42.40 42.44 42.34 42.36 2,002,029 +0.22(+0.52%)
Jul 21, 2014 42.01 42.16 41.95 42.14 2,327,043 -0.17(-0.40%)
Jul 18, 2014 42.04 42.36 42.04 42.31 4,360,977 +0.35(+0.83%)
Jul 17, 2014 42.27 42.42 41.93 41.96 2,813,446 -0.56(-1.32%)
Jul 16, 2014 42.53 42.55 42.44 42.52 2,076,109 +0.31(+0.73%)
Jul 15, 2014 42.36 42.40 42.05 42.21 2,678,046 -0.13(-0.31%)
Jul 14, 2014 42.42 42.42 42.31 42.34 1,752,626 +0.30(+0.71%)
Jul 11, 2014 41.91 42.05 41.85 42.04 3,952,206 +0.05(+0.12%)
Jul 10, 2014 41.74 42.01 41.70 41.99 2,299,057 -0.50(-1.18%)
Jul 09, 2014 42.31 42.53 42.27 42.49 3,775,423 +0.16(+0.38%)
Jul 08, 2014 42.54 42.54 42.23 42.33 2,498,701 -0.43(-1.01%)
Jul 07, 2014 42.78 42.82 42.70 42.76 2,093,124 -0.33(-0.77%)
Jul 03, 2014 43.09 43.09 43.09 0 +0.07(+0.16%)
Jul 02, 2014 42.95 43.03 42.90 43.02 2,254,926 +0.05(+0.12%)
Jul 01, 2014 42.82 43.02 42.79 42.97 6,175,125 +0.38(+0.89%)
Jun 30, 2014 42.49 42.61 42.45 42.59 10,260,821 +0.05(+0.12%)
Jun 27, 2014 42.38 42.54 42.31 42.54 2,383,242 +0.08(+0.19%)
Jun 26, 2014 42.44 42.49 42.14 42.46 2,811,611 -0.02(-0.05%)
Jun 25, 2014 42.26 42.49 42.22 42.48 5,235,403 +0.04(+0.09%)
Jun 24, 2014 42.64 42.69 42.41 42.44 2,402,370 -0.76(-1.76%)
Jun 23, 2014 43.16 43.22 43.03 43.20 2,168,559 -0.11(-0.25%)
Jun 20, 2014 43.34 43.35 43.23 43.31 2,035,958 -0.09(-0.21%)
Jun 19, 2014 43.47 43.48 43.34 43.40 3,754,300 +0.21(+0.49%)
Jun 18, 2014 42.86 43.20 42.73 43.19 4,171,880 +0.37(+0.86%)
Jun 17, 2014 42.69 42.83 42.67 42.82 4,111,409 -0.05(-0.12%)
Jun 16, 2014 42.76 42.92 42.76 42.87 1,747,871 +0.03(+0.07%)
Jun 13, 2014 42.85 42.93 42.75 42.84 1,817,466 -0.01(-0.02%)
Jun 12, 2014 42.99 43.01 42.77 42.85 1,939,951 +0.01(+0.02%)
Jun 11, 2014 42.91 42.93 42.79 42.84 2,294,053 -0.20(-0.46%)
Jun 10, 2014 42.98 43.06 42.90 43.04 5,378,757 -0.13(-0.30%)
Jun 06, 2014 43.01 43.17 42.98 43.17 2,453,646 +0.22(+0.51%)
Jun 05, 2014 42.79 42.98 42.61 42.95 1,799,963 +0.29(+0.68%)
Jun 04, 2014 42.58 42.69 42.50 42.66 2,164,316 +0.02(+0.05%)
Jun 03, 2014 42.57 42.67 42.57 42.64 1,947,749 -0.09(-0.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here