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, 2020	33.46	33.49	33.06	33.44	21,089,254	-0.04(-0.13%)
May 28, 2020	33.63	33.85	33.48	33.48	16,135,548	+0.22(+0.67%)
May 27, 2020	33.27	33.29	32.87	33.26	24,371,846	+0.35(+1.05%)
May 26, 2020	33.01	33.09	32.89	32.92	14,773,256	+0.95(+2.97%)
May 22, 2020	31.89	31.98	31.74	31.97	11,944,484	-0.09(-0.28%)
May 21, 2020	32.29	32.39	31.94	32.05	15,074,388	-0.36(-1.10%)
May 20, 2020	32.38	32.58	32.31	32.41	16,865,758	+0.58(+1.81%)
May 19, 2020	32.05	32.17	31.82	31.83	14,380,898	-0.35(-1.08%)
May 18, 2020	31.72	32.27	31.71	32.18	20,881,918	+1.23(+3.99%)
May 15, 2020	30.85	31.06	30.75	30.95	19,429,570	+0.01(+0.03%)
May 14, 2020	30.47	30.95	30.28	30.94	20,301,654	-0.23(-0.74%)
May 13, 2020	31.64	31.65	31.01	31.17	18,148,736	-0.27(-0.85%)
May 12, 2020	31.93	31.98	31.43	31.43	18,691,312	-0.43(-1.34%)
May 11, 2020	31.66	31.93	31.63	31.86	13,876,771	-0.01(-0.03%)
May 08, 2020	31.74	31.90	31.68	31.87	13,568,345	+0.51(+1.61%)
May 07, 2020	31.32	31.52	31.22	31.36	20,413,426	+0.47(+1.52%)
May 06, 2020	31.30	31.34	30.88	30.89	15,073,410	-0.19(-0.60%)
May 05, 2020	31.24	31.38	31.03	31.08	16,807,416	+0.08(+0.26%)
May 04, 2020	30.73	31.02	30.63	31.00	32,591,114	+0.03(+0.09%)

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.