Indicators

FTSE Developed Markets Vanguard (NY: VEA )

51.10 +0.18 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.37	29.41	29.30	29.33	8,248,941	-0.04(-0.13%)
Nov 27, 2015	29.39	29.42	29.34	29.37	2,226,934	-0.01(-0.03%)
Nov 25, 2015	29.36	29.38	29.38	29.38	5,327,435	+0.05(+0.16%)
Nov 24, 2015	29.12	29.36	29.09	29.33	7,735,654	+0.04(+0.13%)
Nov 23, 2015	29.40	29.46	29.23	29.29	8,816,719	-0.18(-0.61%)
Nov 20, 2015	29.63	29.67	29.46	29.47	6,127,719	-0.06(-0.21%)
Nov 19, 2015	29.55	29.63	29.50	29.53	6,541,319	+0.16(+0.53%)
Nov 18, 2015	29.18	29.40	29.14	29.38	6,939,451	+0.28(+0.96%)
Nov 17, 2015	29.15	29.25	29.05	29.10	7,919,456	+0.04(+0.13%)
Nov 16, 2015	28.74	29.07	28.71	29.06	11,776,096	+0.34(+1.19%)
Nov 13, 2015	28.82	28.84	28.65	28.72	8,304,086	-0.23(-0.78%)
Nov 12, 2015	29.08	29.16	28.94	28.94	7,481,451	-0.35(-1.19%)
Nov 11, 2015	29.39	29.42	29.25	29.29	5,002,972	+0.14(+0.48%)
Nov 10, 2015	29.05	29.15	28.98	29.15	7,655,314	-0.01(-0.03%)
Nov 09, 2015	29.32	29.32	29.06	29.16	6,465,071	-0.31(-1.05%)
Nov 06, 2015	29.42	29.50	29.29	29.47	5,821,044	-0.14(-0.47%)
Nov 05, 2015	29.73	29.76	29.55	29.61	8,757,400	-0.04(-0.13%)
Nov 04, 2015	29.85	29.87	29.58	29.65	5,924,268	-0.19(-0.65%)
Nov 03, 2015	29.67	29.92	29.63	29.85	5,725,177	+0.00(+0.00%)

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.