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 30, 2012	23.08	23.08	22.94	23.02	7,604,625	-0.13(-0.57%)
Apr 27, 2012	23.15	23.22	23.05	23.15	2,434,790	+0.06(+0.24%)
Apr 26, 2012	22.87	23.13	22.84	23.10	3,415,662	+0.15(+0.63%)
Apr 25, 2012	22.93	22.99	22.82	22.95	1,991,984	+0.29(+1.28%)
Apr 24, 2012	22.57	22.75	22.55	22.66	1,960,168	+0.19(+0.83%)
Apr 23, 2012	22.49	22.52	22.31	22.47	2,926,635	-0.46(-1.99%)
Apr 20, 2012	22.87	22.99	22.85	22.93	2,051,389	+0.23(+1.01%)
Apr 19, 2012	22.82	22.95	22.58	22.70	2,618,607	-0.12(-0.55%)
Apr 18, 2012	22.81	22.94	22.78	22.83	3,121,039	-0.13(-0.57%)
Apr 17, 2012	22.83	23.03	22.74	22.96	1,777,836	+0.37(+1.63%)
Apr 16, 2012	22.60	22.69	22.45	22.59	2,847,101	+0.14(+0.62%)
Apr 13, 2012	22.71	22.71	22.43	22.45	3,674,844	-0.45(-1.97%)
Apr 12, 2012	22.60	22.92	22.59	22.90	2,448,678	+0.44(+1.94%)
Apr 11, 2012	22.62	22.65	22.46	22.47	6,162,696	+0.27(+1.22%)
Apr 10, 2012	22.58	22.64	22.17	22.20	3,856,609	-0.45(-1.99%)
Apr 09, 2012	22.55	22.72	22.53	22.65	4,278,204	-0.12(-0.55%)
Apr 05, 2012	22.73	22.90	22.71	22.77	3,572,200	-0.14(-0.60%)
Apr 04, 2012	22.96	23.01	22.78	22.91	3,788,604	-0.51(-2.19%)
Apr 03, 2012	23.71	23.72	23.30	23.42	4,635,202	-0.43(-1.80%)

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.