Indicators

FTSE Developed Markets Vanguard (NY: VEA )

49.56 +0.45 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.53	30.58	30.41	30.54	26,609,166	+0.10(+0.34%)
Jan 30, 2017	30.42	30.46	30.31	30.44	8,773,753	-0.22(-0.71%)
Jan 27, 2017	30.70	30.71	30.60	30.66	6,391,239	-0.07(-0.24%)
Jan 26, 2017	30.81	30.83	30.68	30.73	7,348,209	-0.10(-0.31%)
Jan 25, 2017	30.66	30.85	30.66	30.83	6,798,685	+0.30(+0.98%)
Jan 24, 2017	30.35	30.54	30.35	30.53	14,102,362	+0.13(+0.42%)
Jan 23, 2017	30.32	30.41	30.25	30.40	12,908,293	+0.06(+0.21%)
Jan 20, 2017	30.28	30.33	30.23	30.33	7,936,713	+0.15(+0.48%)
Jan 19, 2017	30.18	30.24	30.08	30.19	8,518,837	-0.06(-0.19%)
Jan 18, 2017	30.30	30.34	30.16	30.24	7,748,461	-0.14(-0.45%)
Jan 17, 2017	30.42	30.43	30.35	30.38	16,452,062	-0.08(-0.26%)
Jan 13, 2017		30.46	30.46	30.46	0	+0.11(+0.37%)
Jan 12, 2017	30.39	30.39	30.24	30.35	16,824,310	+0.02(+0.08%)
Jan 11, 2017	30.08	30.33	30.06	30.33	12,893,953	+0.21(+0.70%)
Jan 10, 2017	30.12	30.21	30.10	30.12	7,358,144	+0.03(+0.11%)
Jan 09, 2017	30.07	30.12	29.99	30.08	11,214,079	-0.07(-0.24%)
Jan 06, 2017	30.16	30.20	30.11	30.16	10,378,934	-0.12(-0.40%)
Jan 05, 2017	30.09	30.30	30.07	30.28	10,048,512	+0.27(+0.89%)
Jan 04, 2017	29.80	30.02	29.80	30.01	10,711,814	+0.36(+1.22%)

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.