Indicators

FTSE Developed Markets Vanguard (NY: VEA )

48.88 +0.36 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.52	21.63	21.12	21.12	2,267,860	-0.37(-1.73%)
Jan 28, 2010	21.86	21.86	21.33	21.49	1,517,140	-0.36(-1.64%)
Jan 27, 2010	21.76	21.86	21.56	21.85	1,125,699	-0.05(-0.21%)
Jan 26, 2010	21.83	22.06	21.76	21.90	1,909,324	-0.12(-0.53%)
Jan 25, 2010	22.08	22.18	21.94	22.01	1,139,519	+0.32(+1.48%)
Jan 22, 2010	22.08	22.19	21.69	21.69	2,153,675	-0.50(-2.24%)
Jan 21, 2010	22.63	22.66	22.02	22.19	2,284,947	-0.47(-2.08%)
Jan 20, 2010	22.80	22.80	22.42	22.66	1,403,064	-0.59(-2.56%)
Jan 19, 2010	22.95	23.28	22.91	23.25	787,939	+0.25(+1.11%)
Jan 15, 2010	23.23	23.00	23.00	23.00	1,171,358	-0.38(-1.62%)
Jan 14, 2010	23.23	23.40	23.18	23.38	3,409,251	+0.13(+0.56%)
Jan 13, 2010	23.14	23.28	22.97	23.25	1,032,256	+0.22(+0.94%)
Jan 12, 2010	23.04	23.13	22.94	23.03	1,008,387	-0.27(-1.15%)
Jan 11, 2010	23.33	23.35	23.19	23.30	1,246,373	+0.14(+0.62%)
Jan 08, 2010	22.95	23.17	22.88	23.16	1,087,232	+0.25(+1.08%)
Jan 07, 2010	22.85	22.91	22.72	22.91	1,242,887	-0.05(-0.20%)
Jan 06, 2010	22.88	23.01	22.86	22.95	3,468,419	+0.01(+0.03%)
Jan 05, 2010	22.96	23.03	22.83	22.95	1,350,359	+0.01(+0.06%)

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.