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 (%)
Nov 30, 2009	22.59	22.78	22.44	22.67	2,186,755	+0.13(+0.58%)
Nov 27, 2009	22.25	22.72	22.22	22.54	587,282	-0.71(-3.06%)
Nov 25, 2009	23.01	23.25	23.01	23.25	864,577	+0.36(+1.57%)
Nov 24, 2009	23.02	23.08	22.77	22.89	1,208,418	-0.12(-0.54%)
Nov 23, 2009	23.14	23.19	22.96	23.02	1,161,616	+0.42(+1.85%)
Nov 20, 2009	22.50	22.66	22.46	22.60	4,534,604	-0.12(-0.52%)
Nov 19, 2009	22.87	22.96	22.59	22.72	1,872,123	-0.49(-2.11%)
Nov 18, 2009	23.30	23.30	23.07	23.21	723,948	-0.06(-0.25%)
Nov 17, 2009	23.21	23.38	23.06	23.27	1,511,460	-0.17(-0.72%)
Nov 16, 2009	23.28	23.57	23.24	23.44	1,564,547	+0.36(+1.56%)
Nov 13, 2009	22.87	23.13	22.75	23.08	1,136,639	+0.34(+1.49%)
Nov 12, 2009	23.02	23.12	22.70	22.74	978,028	-0.36(-1.56%)
Nov 11, 2009	23.20	23.27	22.99	23.10	766,245	+0.06(+0.26%)
Nov 10, 2009	22.91	23.06	22.84	23.04	1,622,682	-0.07(-0.28%)
Nov 09, 2009	22.92	23.14	22.87	23.10	1,679,962	+0.60(+2.67%)
Nov 06, 2009	22.27	22.54	22.23	22.50	895,641	+0.05(+0.23%)
Nov 05, 2009	22.40	22.55	22.31	22.45	731,227	+0.20(+0.92%)
Nov 04, 2009	22.17	22.36	22.10	22.25	1,301,658	+0.32(+1.46%)
Nov 03, 2009	21.59	21.95	21.58	21.93	1,969,694	-0.08(-0.36%)

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.