Indicators

FTSE Developed Markets Vanguard (NY: VEA )

50.36 +0.02 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.45	19.79	19.39	19.45	1,692,154	-0.39(-1.98%)
May 27, 2010	19.49	19.84	19.35	19.84	2,145,438	+1.05(+5.60%)
May 26, 2010	19.15	19.26	18.73	18.79	2,728,271	-0.31(-1.61%)
May 25, 2010	18.56	19.10	18.49	19.10	4,422,903	-0.04(-0.20%)
May 24, 2010	19.34	19.49	19.13	19.14	2,061,809	-0.44(-2.24%)
May 21, 2010	18.97	19.66	18.92	19.58	3,402,041	+0.61(+3.24%)
May 20, 2010	19.05	19.49	18.96	18.96	3,509,327	-0.90(-4.54%)
May 19, 2010	19.71	19.92	19.50	19.86	3,615,211	+0.14(+0.70%)
May 18, 2010	20.39	20.43	19.65	19.73	2,200,194	-0.44(-2.17%)
May 17, 2010	20.29	20.36	19.75	20.16	5,574,726	-0.05(-0.26%)
May 14, 2010	20.22	20.58	20.02	20.22	2,462,172	-0.57(-2.76%)
May 13, 2010	20.93	21.06	20.77	20.79	3,283,323	-0.25(-1.21%)
May 12, 2010	21.04	21.16	20.96	21.05	3,907,724	+0.20(+0.97%)
May 11, 2010	21.05	21.12	20.79	20.84	12,794,653	-0.27(-1.30%)
May 10, 2010	21.01	21.12	20.92	21.12	4,430,549	+1.29(+6.49%)
May 07, 2010	20.16	20.30	19.47	19.83	5,779,258	-0.07(-0.33%)
May 06, 2010	20.69	20.82	17.62	19.90	765	-0.91(-4.36%)
May 05, 2010	20.89	21.07	20.77	20.80	2,865,211	-0.42(-2.00%)
May 04, 2010	21.54	21.56	21.16	21.23	2,267,155	-0.88(-3.96%)

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.