Indicators

FTSE Developed Markets Vanguard (NY: VEA )

51.10 +0.18 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.87	31.91	31.66	31.75	56,119,044	+0.07(+0.22%)
Dec 28, 2018	31.82	31.85	31.59	31.69	54,631,852	+0.21(+0.65%)
Dec 27, 2018	31.08	31.51	30.86	31.48	66,487,184	+0.03(+0.08%)
Dec 26, 2018	30.86	31.46	30.59	31.45	63,380,640	+0.78(+2.54%)
Dec 24, 2018	31.06	31.16	30.68	30.68	33,882,832	-0.34(-1.09%)
Dec 21, 2018	31.42	31.59	30.99	31.01	67,500,160	-0.62(-1.95%)
Dec 20, 2018	31.80	31.91	31.50	31.63	61,697,500	-0.12(-0.37%)
Dec 19, 2018	32.23	32.48	31.66	31.75	43,220,708	-0.35(-1.08%)
Dec 18, 2018	32.21	32.32	32.01	32.10	40,154,740	+0.03(+0.11%)
Dec 17, 2018	32.34	32.37	31.92	32.06	47,832,884	-0.28(-0.86%)
Dec 14, 2018	32.41	32.55	32.34	32.34	34,669,276	-0.45(-1.37%)
Dec 13, 2018	32.90	32.99	32.75	32.79	27,266,606	-0.06(-0.18%)
Dec 12, 2018	32.86	33.06	32.84	32.85	36,716,180	+0.51(+1.57%)
Dec 11, 2018	32.62	32.62	32.18	32.34	74,630,264	+0.03(+0.10%)
Dec 10, 2018	32.44	32.48	31.98	32.31	37,667,276	-0.28(-0.86%)
Dec 07, 2018	32.97	33.11	32.49	32.59	46,934,884	-0.35(-1.05%)
Dec 06, 2018	32.65	32.95	32.32	32.94	47,481,232	-0.31(-0.94%)
Dec 04, 2018	33.94	33.97	33.21	33.25	24,196,952	-0.86(-2.53%)

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.