Indicators

FTSE Developed Markets Vanguard (NY: VEA )

48.40 -0.06 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.55	42.80	41.85	41.90	22,062,156	-0.53(-1.26%)
Apr 28, 2022	42.03	42.50	41.70	42.43	20,549,984	+0.66(+1.57%)
Apr 27, 2022	41.73	42.05	41.51	41.78	25,280,818	+0.19(+0.45%)
Apr 26, 2022	42.38	42.43	41.58	41.59	31,756,096	-1.16(-2.71%)
Apr 25, 2022	42.53	42.81	42.16	42.75	32,796,246	-0.25(-0.59%)
Apr 22, 2022	43.67	43.68	42.97	43.00	23,315,536	-0.80(-1.84%)
Apr 21, 2022	44.71	44.77	43.72	43.81	18,747,862	-0.52(-1.18%)
Apr 20, 2022	44.33	44.45	44.18	44.33	18,671,224	+0.33(+0.74%)
Apr 19, 2022	43.60	44.01	43.56	44.00	17,604,506	+0.20(+0.45%)
Apr 18, 2022	43.80	44.09	43.72	43.81	18,342,666	-0.19(-0.43%)
Apr 14, 2022	44.25	44.33	43.96	43.99	15,889,016	-0.22(-0.49%)
Apr 13, 2022	43.76	44.23	43.74	44.21	17,469,686	+0.51(+1.18%)
Apr 12, 2022	44.12	44.20	43.61	43.70	18,261,242	-0.29(-0.66%)
Apr 11, 2022	44.28	44.36	43.95	43.99	17,940,468	-0.47(-1.05%)
Apr 08, 2022	44.30	44.62	44.23	44.45	19,523,030	-0.01(-0.02%)
Apr 07, 2022	44.43	44.60	44.08	44.46	26,287,936	+0.05(+0.11%)
Apr 06, 2022	44.46	44.65	44.18	44.42	17,792,286	-0.58(-1.29%)
Apr 05, 2022	45.34	45.51	44.85	45.00	15,397,877	-0.54(-1.19%)
Apr 04, 2022	45.31	45.58	45.26	45.54	14,651,667	+0.20(+0.43%)

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.