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 (%)
May 29, 2009	18.83	19.00	18.70	19.00	913,385	+0.40(+2.18%)
May 28, 2009	18.58	18.66	18.30	18.59	1,248,565	+0.13(+0.71%)
May 27, 2009	18.82	18.82	18.39	18.46	3,189,319	-0.31(-1.64%)
May 26, 2009	18.45	18.85	18.17	18.77	831,703	+0.33(+1.77%)
May 22, 2009	18.45	18.54	18.34	18.44	705,679	+0.14(+0.79%)
May 21, 2009	18.24	18.36	18.14	18.30	1,498,348	-0.18(-0.95%)
May 20, 2009	18.51	18.75	18.43	18.47	978,345	+0.13(+0.71%)
May 19, 2009	18.30	18.47	18.26	18.34	4,015,770	+0.12(+0.64%)
May 18, 2009	18.00	18.26	17.89	18.23	1,403,408	+0.69(+3.95%)
May 15, 2009	17.75	17.90	17.50	17.53	4,244,677	-0.21(-1.18%)
May 14, 2009	17.52	17.86	17.50	17.74	2,559,271	+0.21(+1.19%)
May 13, 2009	17.76	17.77	17.49	17.53	1,064,100	-0.62(-3.42%)
May 12, 2009	18.21	18.29	17.92	18.15	993,629	+0.15(+0.83%)
May 11, 2009	18.08	18.10	17.92	18.00	1,389,906	-0.42(-2.27%)
May 08, 2009	18.09	18.48	17.98	18.42	878,578	+0.72(+4.10%)
May 07, 2009	18.16	18.16	17.57	17.70	1,407,771	-0.27(-1.49%)
May 06, 2009	17.89	18.00	17.64	17.96	1,745,160	+0.54(+3.07%)
May 05, 2009	17.64	17.67	17.43	17.43	808,180	-0.24(-1.37%)
May 04, 2009	17.62	17.69	17.57	17.67	1,490,095	+0.63(+3.72%)

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.