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 30, 2011	21.11	21.27	21.11	21.22	3,955,182	+0.08(+0.39%)
Dec 29, 2011	20.81	21.14	20.80	21.14	6,481,677	+0.36(+1.73%)
Dec 28, 2011	21.09	21.09	20.74	20.78	6,772,255	-0.35(-1.67%)
Dec 27, 2011	21.18	21.19	21.09	21.13	5,263,217	-0.11(-0.52%)
Dec 23, 2011	21.11	21.24	21.07	21.24	3,724,450	+0.34(+1.62%)
Dec 21, 2011	20.89	20.91	20.71	20.90	6,017,948	-0.08(-0.38%)
Dec 20, 2011	20.76	21.01	20.74	20.98	3,918,106	+0.68(+3.37%)
Dec 19, 2011	20.60	20.62	20.26	20.30	6,486,536	-0.19(-0.92%)
Dec 16, 2011	20.60	20.68	20.38	20.48	4,848,304	-0.09(-0.42%)
Dec 15, 2011	20.69	20.72	20.48	20.57	3,576,378	+0.11(+0.56%)
Dec 14, 2011	20.60	20.66	20.38	20.46	5,108,950	-0.25(-1.23%)
Dec 13, 2011	21.07	21.23	20.62	20.71	3,261,589	-0.26(-1.24%)
Dec 12, 2011	21.17	21.17	20.88	20.97	2,698,737	-0.62(-2.88%)
Dec 09, 2011	21.31	21.64	21.29	21.59	2,368,174	+0.46(+2.19%)
Dec 08, 2011	21.53	21.55	21.07	21.13	3,252,452	-0.68(-3.13%)
Dec 07, 2011	21.53	21.88	21.45	21.82	2,311,293	+0.14(+0.65%)
Dec 06, 2011	21.66	21.82	21.58	21.68	1,872,342	-0.09(-0.40%)
Dec 05, 2011	21.96	21.96	21.62	21.76	4,095,847	+0.23(+1.06%)
Dec 02, 2011	21.77	21.78	21.51	21.53	3,846,726	+0.07(+0.34%)

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.