Indicators

FTSE Developed Markets Vanguard (NY: VEA )

51.10 +0.18 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.46	23.47	23.20	23.25	4,161,133	-0.45(-1.91%)
Sep 27, 2012	23.57	23.79	23.50	23.70	3,149,128	+0.27(+1.15%)
Sep 26, 2012	23.51	23.51	23.33	23.43	4,061,581	-0.24(-1.02%)
Sep 25, 2012	23.89	24.01	23.66	23.67	4,184,043	-0.18(-0.77%)
Sep 24, 2012	23.73	23.95	23.69	23.86	6,158,577	-0.06(-0.24%)
Sep 21, 2012	24.05	24.05	23.91	23.91	2,467,215	+0.04(+0.17%)
Sep 20, 2012	23.73	23.89	23.66	23.87	2,083,702	-0.15(-0.63%)
Sep 19, 2012	23.99	24.08	23.91	24.02	3,025,554	+0.06(+0.23%)
Sep 18, 2012	23.90	24.00	23.87	23.97	2,322,627	-0.08(-0.32%)
Sep 17, 2012	24.14	24.18	23.99	24.05	2,861,017	-0.14(-0.57%)
Sep 14, 2012	24.20	24.37	24.13	24.18	4,003,622	+0.21(+0.90%)
Sep 13, 2012	23.55	24.04	23.48	23.97	3,369,734	+0.40(+1.71%)
Sep 12, 2012	23.61	23.64	23.50	23.57	2,506,988	+0.12(+0.53%)
Sep 11, 2012	23.26	23.48	23.26	23.44	2,762,678	+0.27(+1.17%)
Sep 10, 2012	23.28	23.33	23.14	23.17	2,324,621	-0.19(-0.80%)
Sep 07, 2012	23.24	23.36	23.24	23.36	4,338,714	+0.34(+1.48%)
Sep 06, 2012	22.64	23.06	22.64	23.02	7,284,513	+0.55(+2.47%)
Sep 05, 2012	22.51	22.54	22.41	22.47	2,748,409	-0.05(-0.22%)

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.