Vanguard FTSE Developed Markets ETF Historical Stock Prices

(ETF)
VEA 
$41.39
*  
0.14
0.34%
Get VEA Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading VEA now


Community Rating:
View:    VEA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.33  41.60  41.255  41.39 4,692,583
06/02/2015 41.33 41.6 41.255 41.39 4,704,040
06/01/2015 41.46 41.48 41.09 41.25 4,166,364
05/29/2015 41.56 41.6262 41.19 41.35 5,768,630
05/28/2015 41.59 41.7756 41.42 41.75 2,596,453
05/27/2015 41.5 41.86 41.47 41.84 3,807,088
05/26/2015 41.82 41.85 41.3801 41.49 3,414,823
05/22/2015 42.27 42.31 42.17 42.2 2,664,874
05/21/2015 42.29 42.51 42.25 42.46 2,586,950
05/20/2015 42.16 42.39 42.095 42.23 2,924,704
05/19/2015 42.17 42.26 42.1 42.15 4,747,383
05/18/2015 42.26 42.35 42.1949 42.31 2,412,273
05/15/2015 42.29 42.48 42.1942 42.45 2,733,530
05/14/2015 42.29 42.42 42.21 42.4 2,807,365
05/13/2015 42.05 42.14 41.85 41.9 3,101,558
05/12/2015 41.55 41.7 41.48 41.6 4,218,750
05/11/2015 41.67 41.78 41.58 41.6 2,838,483
05/08/2015 41.72 42.04 41.6634 41.97 2,906,672
05/07/2015 41.05 41.13 40.89 41.08 5,227,327
05/06/2015 41.37 41.42 41.05 41.22 3,258,502
05/05/2015 41.58 41.61 41.09 41.13 4,727,225
05/04/2015 41.77 41.9 41.67 41.76 3,197,622
05/01/2015 41.59 41.72 41.415 41.72 4,214,086
04/30/2015 41.5 41.596 41.2843 41.37 7,966,291
04/29/2015 41.85 41.98 41.63 41.79 5,476,426
04/28/2015 42.09 42.17 41.8801 42.16 3,743,887
04/27/2015 42.15 42.29 42.06 42.09 3,479,585
04/24/2015 41.86 41.99 41.69 41.93 3,020,286
04/23/2015 41.34 41.77 41.26 41.7 3,015,211
04/22/2015 41.47 41.54 41.2595 41.52 3,325,363
04/21/2015 41.34 41.5113 41.33 41.43 10,277,780
04/20/2015 41.07 41.29 41.02 41.08 2,947,846
04/17/2015 41.08 41.08 40.855 41.01 4,674,274
04/16/2015 41.46 41.63 41.2901 41.51 3,700,739
04/15/2015 41.35 41.49 41.18 41.41 7,418,719
04/14/2015 41.19 41.25 41.1 41.22 3,423,461
04/13/2015 41.15 41.15 40.84 40.91 4,847,577
04/10/2015 41.02 41.14 40.93 41.13 3,095,513
04/09/2015 41.03 41.06 40.87 41.05 14,238,790
04/08/2015 41.18 41.229 40.835 40.99 3,776,709
04/07/2015 40.97 41.1 40.79 40.8 3,437,182
04/06/2015 40.67 41.03 40.53 40.8 4,332,983
04/02/2015 40.34 40.49 40.2 40.41 4,242,059
04/01/2015 40.05 40.11 39.83 40.11 9,692,105
03/31/2015 39.75 40.05 39.75 39.83 4,832,098
03/30/2015 40.43 40.5 40.36 40.4 6,397,779
03/27/2015 40.28 40.42 40.2 40.37 3,159,069
03/26/2015 40.36 40.39 40.04 40.28 3,268,767
03/25/2015 41.03 41.03 40.59 40.61 7,282,956
03/24/2015 41.17 41.21 41.01 41.01 3,462,973
03/23/2015 41.03 41.16 40.9101 41.05 4,152,037
03/20/2015 40.72 41.0055 40.54 40.86 3,652,888
03/19/2015 40.07 40.13 39.9267 40 4,467,039
03/18/2015 39.8 40.565 39.66 40.49 6,194,391
03/17/2015 39.57 39.717 39.46 39.67 5,497,135
03/16/2015 39.57 39.777 39.54 39.71 4,532,996
03/13/2015 39.23 39.31 39.0401 39.27 4,262,957
03/12/2015 39.65 39.7 39.23 39.51 5,309,760
03/11/2015 39.1 39.11 38.86 39.03 3,745,446
03/10/2015 39.21 39.21 38.9065 38.93 5,425,002
03/09/2015 39.75 39.825 39.66 39.76 4,775,525
03/06/2015 40.02 40.06 39.7 39.74 3,938,138
03/05/2015 40.33 40.3951 40.2 40.28 10,852,370
03/04/2015 40.15 40.19 39.89 40.15 4,400,934
03/03/2015 40.48 40.48 40.23 40.33 4,558,782
03/02/2015 40.52 40.57 40.41 40.56 4,683,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?