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 (%)
Feb 29, 2016	26.37	26.52	26.28	26.28	12,978,004	-0.12(-0.44%)
Feb 26, 2016	26.60	26.64	26.37	26.40	7,433,278	-0.09(-0.35%)
Feb 25, 2016	26.31	26.50	26.21	26.49	10,765,547	+0.31(+1.19%)
Feb 24, 2016	25.85	26.23	25.73	26.18	12,657,397	-0.08(-0.30%)
Feb 23, 2016	26.51	26.55	26.23	26.26	8,915,262	-0.45(-1.67%)
Feb 22, 2016	26.57	26.73	26.56	26.71	11,593,737	+0.32(+1.22%)
Feb 19, 2016	26.24	26.41	26.16	26.38	14,807,874	-0.05(-0.18%)
Feb 18, 2016	26.63	26.69	26.40	26.43	11,333,423	-0.13(-0.47%)
Feb 17, 2016	26.32	26.60	26.27	26.56	11,932,620	+0.47(+1.80%)
Feb 16, 2016	26.04	26.10	25.81	26.09	11,738,392	+0.49(+1.92%)
Feb 12, 2016	25.25	25.60	25.60	25.60	14,454,433	+0.40(+1.58%)
Feb 11, 2016	25.22	25.32	24.98	25.20	34,759,508	-0.34(-1.32%)
Feb 10, 2016	25.70	25.86	25.50	25.53	16,266,091	-0.05(-0.21%)
Feb 09, 2016	25.36	25.69	25.34	25.59	18,090,342	-0.28(-1.09%)
Feb 08, 2016	25.94	25.95	25.64	25.87	17,788,936	-0.48(-1.81%)
Feb 05, 2016	26.64	26.68	26.25	26.35	12,885,108	-0.40(-1.49%)
Feb 04, 2016	26.59	26.86	26.52	26.74	14,168,279	+0.05(+0.21%)
Feb 03, 2016	26.60	26.72	26.14	26.69	13,521,882	+0.23(+0.89%)
Feb 02, 2016	26.72	26.73	26.38	26.45	9,645,929	-0.61(-2.25%)

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.