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 (%)
May 29, 2015	31.75	31.80	31.47	31.59	7,550,189	-0.31(-0.96%)
May 28, 2015	31.78	31.92	31.65	31.90	3,398,330	-0.07(-0.21%)
May 27, 2015	31.71	31.98	31.68	31.97	4,982,852	+0.27(+0.84%)
May 26, 2015	31.95	31.98	31.62	31.70	4,469,442	-0.54(-1.68%)
May 22, 2015	32.30	32.24	32.24	32.24	3,487,916	-0.20(-0.61%)
May 21, 2015	32.31	32.48	32.28	32.44	3,385,892	+0.18(+0.54%)
May 20, 2015	32.21	32.39	32.16	32.27	3,827,957	+0.06(+0.19%)
May 19, 2015	32.22	32.29	32.17	32.20	6,213,544	-0.12(-0.38%)
May 18, 2015	32.29	32.36	32.24	32.33	3,157,269	-0.11(-0.33%)
May 15, 2015	32.31	32.46	32.24	32.43	3,577,741	+0.04(+0.12%)
May 14, 2015	32.31	32.41	32.25	32.40	3,674,379	+0.38(+1.19%)
May 13, 2015	32.13	32.20	31.98	32.01	4,059,429	+0.23(+0.72%)
May 12, 2015	31.75	31.86	31.69	31.78	5,521,650	+0.00(+0.00%)
May 11, 2015	31.84	31.92	31.77	31.78	3,715,107	-0.28(-0.88%)
May 08, 2015	31.88	32.12	31.83	32.07	3,804,356	+0.68(+2.17%)
May 07, 2015	31.36	31.42	31.24	31.39	6,841,712	-0.11(-0.34%)
May 06, 2015	31.61	31.65	31.36	31.49	4,264,843	+0.07(+0.22%)
May 05, 2015	31.77	31.79	31.39	31.42	6,187,161	-0.48(-1.51%)
May 04, 2015	31.91	32.01	31.84	31.91	4,185,161	+0.03(+0.10%)

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.