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 (%)
Jan 31, 2011	24.71	24.82	24.66	24.72	3,893,722	+0.23(+0.96%)
Jan 28, 2011	24.94	25.00	24.47	24.49	2,199,076	-0.58(-2.32%)
Jan 27, 2011	25.04	25.14	24.96	25.07	1,872,224	+0.06(+0.24%)
Jan 26, 2011	25.00	25.08	24.89	25.01	6,624,807	+0.12(+0.48%)
Jan 25, 2011	24.77	24.89	24.65	24.89	1,779,867	-0.01(-0.05%)
Jan 24, 2011	24.65	24.92	24.64	24.90	1,595,870	+0.22(+0.90%)
Jan 21, 2011	24.74	24.80	24.59	24.68	2,803,177	+0.13(+0.55%)
Jan 20, 2011	24.53	24.61	24.31	24.55	4,676,645	-0.21(-0.87%)
Jan 19, 2011	24.99	25.00	24.69	24.76	4,170,026	-0.13(-0.51%)
Jan 18, 2011	24.83	24.93	24.80	24.89	2,602,885	+0.16(+0.65%)
Jan 14, 2011	24.53	24.74	24.50	24.73	11,189,392	+0.13(+0.54%)
Jan 13, 2011	24.69	24.76	24.56	24.59	1,945,948	+0.10(+0.41%)
Jan 12, 2011	24.29	24.52	24.24	24.49	6,105,755	+0.51(+2.12%)
Jan 11, 2011	23.98	24.03	23.87	23.98	2,401,255	+0.16(+0.67%)
Jan 10, 2011	23.72	23.86	23.61	23.82	2,155,774	-0.07(-0.28%)
Jan 07, 2011	24.00	24.06	23.74	23.89	2,743,891	-0.08(-0.33%)
Jan 06, 2011	24.26	24.27	23.90	23.97	2,022,457	-0.21(-0.89%)
Jan 05, 2011	23.98	24.23	23.96	24.19	1,952,711	-0.13(-0.55%)
Jan 04, 2011	24.51	24.51	24.20	24.32	2,318,523	-0.07(-0.30%)

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.