Indicators

FTSE Developed Markets Vanguard (NY: VEA )

51.10 +0.18 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	41.09	41.12	40.43	40.44	13,330,852	-0.82(-1.98%)
Nov 27, 2020	41.10	41.28	41.07	41.26	3,483,171	+0.29(+0.70%)
Nov 25, 2020	40.80	41.04	40.69	40.97	10,521,201	-0.08(-0.20%)
Nov 24, 2020	40.76	41.08	40.73	41.05	8,161,329	+0.65(+1.60%)
Nov 23, 2020	40.58	40.64	40.27	40.41	10,611,386	+0.03(+0.07%)
Nov 20, 2020	40.26	40.45	40.22	40.38	5,576,173	+0.13(+0.33%)
Nov 19, 2020	39.97	40.27	39.89	40.25	7,072,921	+0.24(+0.61%)
Nov 18, 2020	40.27	40.42	40.00	40.00	7,474,123	-0.22(-0.54%)
Nov 17, 2020	40.10	40.31	39.99	40.22	7,500,831	-0.02(-0.04%)
Nov 16, 2020	40.18	40.25	40.02	40.24	8,440,628	+0.51(+1.29%)
Nov 13, 2020	39.43	39.78	39.42	39.73	6,679,701	+0.56(+1.42%)
Nov 12, 2020	39.44	39.54	39.07	39.17	8,056,984	-0.57(-1.44%)
Nov 11, 2020	39.70	39.77	39.58	39.74	6,352,308	+0.33(+0.84%)
Nov 10, 2020	39.43	39.63	39.30	39.41	10,204,028	+0.29(+0.73%)
Nov 09, 2020	39.81	39.81	39.08	39.12	13,071,069	+1.04(+2.73%)
Nov 06, 2020	38.15	38.23	38.00	38.08	7,047,395	+0.08(+0.21%)
Nov 05, 2020	37.94	38.08	37.79	38.00	9,863,928	+0.90(+2.42%)
Nov 04, 2020	36.86	37.42	36.72	37.11	10,011,621	+0.38(+1.03%)
Nov 03, 2020	36.51	36.86	36.47	36.73	9,531,929	+0.91(+2.55%)

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.