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 (%)
Dec 31, 2007	31.59	31.61	31.18	31.29	809,871	-0.24(-0.76%)
Dec 28, 2007	31.56	31.58	31.42	31.53	594,864	+0.33(+1.06%)
Dec 27, 2007	32.91	32.91	31.19	31.20	592,638	-0.29(-0.92%)
Dec 26, 2007	31.51	32.00	31.27	31.49	336,752	+0.18(+0.56%)
Dec 24, 2007	32.21	32.21	31.17	31.31	470,748	-0.51(-1.60%)
Dec 21, 2007	31.67	31.82	31.64	31.82	1,137,974	+0.52(+1.65%)
Dec 20, 2007	31.34	31.38	31.14	31.30	435,033	+0.10(+0.33%)
Dec 19, 2007	31.64	31.64	31.02	31.20	593,841	-0.22(-0.69%)
Dec 18, 2007	31.56	31.58	31.02	31.42	707,617	+0.34(+1.09%)
Dec 17, 2007	31.89	31.89	31.06	31.08	534,607	-0.69(-2.16%)
Dec 14, 2007	32.63	32.63	31.74	31.76	612,348	-0.88(-2.70%)
Dec 13, 2007	32.64	32.78	32.32	32.64	784,989	-0.56(-1.70%)
Dec 12, 2007	33.65	33.65	32.98	33.21	783,305	+0.52(+1.58%)
Dec 11, 2007	33.51	33.56	32.60	32.69	325,420	-0.82(-2.44%)
Dec 10, 2007	33.33	33.53	33.32	33.51	352,900	+0.32(+0.96%)
Dec 07, 2007	33.21	33.24	33.12	33.19	816,992	-0.13(-0.39%)
Dec 06, 2007	32.68	33.32	32.68	33.32	574,893	+0.31(+0.93%)
Dec 05, 2007	32.89	33.10	32.87	33.01	328,789	+0.46(+1.40%)
Dec 04, 2007	32.78	32.96	32.53	32.55	489,001	-0.23(-0.70%)

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.