Vanguard FTSE Developed Markets ETF Historical Stock Prices

(ETF)
VEA 
$39.18
*  
0.01
0.03%
Get VEA Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading VEA now


Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-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  38.87  39.24  38.425  39.18 10,366,196
07/06/2015 39.18 39.4999 39.05 39.19 7,686,835
07/02/2015 40.1 40.1 39.885 40.01 4,504,903
07/01/2015 40.12 40.165 39.77 39.91 8,379,010
06/30/2015 40.15 40.19 39.51 39.65 8,670,577
06/29/2015 40.15 40.28 39.655 39.71 6,778,959
06/26/2015 41.01 41.09 40.8 40.94 5,510,400
06/25/2015 41.67 41.69 41.46 41.49 3,495,936
06/24/2015 41.65 41.73 41.47 41.5 5,702,530
06/23/2015 41.81 41.8899 41.76 41.84 2,975,098
06/22/2015 41.71 41.96 41.66 41.69 4,390,647
06/19/2015 41.04 41.1 40.94 40.98 3,451,011
06/18/2015 40.78 41.365 40.78 41.07 7,916,779
06/17/2015 40.65 40.7801 40.28 40.68 4,701,735
06/16/2015 40.59 40.8 40.53 40.79 3,377,741
06/15/2015 40.58 40.83 40.53 40.8 5,339,687
06/12/2015 40.92 41.17 40.81 41.06 4,435,789
06/11/2015 41.43 41.4955 41.19 41.39 3,293,704
06/10/2015 41.01 41.3799 40.97 41.27 2,575,453
06/09/2015 40.48 40.55 40.26 40.43 2,785,190
06/08/2015 40.66 40.69 40.52 40.66 3,368,761
06/05/2015 40.64 40.86 40.48 40.7 3,548,007
06/04/2015 41.33 41.6257 41.0401 41.15 4,941,669
06/03/2015 41.53 41.8051 41.485 41.63 2,620,461
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
*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?