Indicators

FTSE Developed Markets Vanguard (NY: VEA )

50.92 -0.29 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.86	23.90	23.49	23.50	5,072,576	-0.29(-1.22%)
Feb 28, 2012	23.63	23.80	23.58	23.80	4,288,329	+0.24(+1.00%)
Feb 27, 2012	23.39	23.64	23.33	23.56	3,202,687	-0.15(-0.64%)
Feb 24, 2012	23.64	23.77	23.64	23.71	2,246,997	+0.16(+0.68%)
Feb 23, 2012	23.40	23.57	23.28	23.55	1,709,638	+0.19(+0.80%)
Feb 22, 2012	23.38	23.44	23.30	23.37	1,708,721	-0.06(-0.24%)
Feb 21, 2012	23.50	23.57	23.39	23.42	2,445,778	+0.01(+0.06%)
Feb 17, 2012	23.42	23.46	23.28	23.41	2,396,995	+0.10(+0.42%)
Feb 16, 2012	22.95	23.32	22.92	23.31	7,905,170	+0.30(+1.32%)
Feb 15, 2012	23.17	23.19	22.98	23.01	3,205,074	+0.02(+0.09%)
Feb 14, 2012	23.02	23.07	22.83	22.98	2,228,227	-0.16(-0.69%)
Feb 13, 2012	23.15	23.19	23.06	23.14	1,901,523	+0.26(+1.15%)
Feb 10, 2012	22.90	22.95	22.81	22.88	2,284,128	-0.43(-1.84%)
Feb 09, 2012	23.36	23.37	23.20	23.31	2,351,207	+0.04(+0.18%)
Feb 08, 2012	23.25	23.32	23.13	23.27	2,196,607	+0.09(+0.39%)
Feb 07, 2012	23.02	23.22	22.94	23.18	3,696,295	+0.16(+0.69%)
Feb 06, 2012	22.92	23.05	22.89	23.02	2,610,193	-0.10(-0.45%)
Feb 03, 2012	22.92	23.15	22.91	23.12	3,620,935	+0.33(+1.43%)
Feb 02, 2012	22.80	22.87	22.73	22.80	2,821,776	+0.05(+0.21%)

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.