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 (%)
Sep 30, 2010	22.88	22.93	22.45	22.55	2,402,254	-0.20(-0.89%)
Sep 29, 2010	22.77	22.86	22.67	22.75	1,310,773	-0.05(-0.20%)
Sep 28, 2010	22.69	22.84	22.46	22.80	1,701,025	+0.14(+0.61%)
Sep 27, 2010	22.77	22.77	22.63	22.66	1,209,299	-0.10(-0.46%)
Sep 24, 2010	22.59	22.81	22.56	22.76	1,136,420	+0.61(+2.77%)
Sep 23, 2010	22.12	22.36	22.09	22.15	1,312,101	-0.25(-1.11%)
Sep 22, 2010	22.51	22.61	22.33	22.40	1,517,464	-0.02(-0.09%)
Sep 21, 2010	22.44	22.59	22.22	22.42	153	+0.00(+0.00%)
Sep 20, 2010	22.15	22.45	22.09	22.42	1,222,248	+0.42(+1.90%)
Sep 17, 2010	22.00	22.19	21.95	22.00	2,857,217	-0.29(-1.29%)
Sep 15, 2010	22.09	22.29	22.02	22.29	1,164,936	+0.03(+0.12%)
Sep 14, 2010	22.03	22.34	21.97	22.26	1,036,934	+0.14(+0.62%)
Sep 13, 2010	22.04	22.12	22.00	22.12	2,620,215	+0.40(+1.83%)
Sep 10, 2010	21.67	21.75	21.64	21.73	880,752	+0.06(+0.27%)
Sep 09, 2010	21.79	21.82	21.56	21.67	1,238,743	+0.19(+0.88%)
Sep 08, 2010	21.43	21.61	21.43	21.48	1,556,109	+0.15(+0.70%)
Sep 07, 2010	21.46	21.46	21.28	21.33	1,705,707	-0.27(-1.27%)
Sep 03, 2010	21.55	21.68	21.45	21.60	1,929,593	+0.20(+0.95%)
Sep 02, 2010	21.26	21.41	21.22	21.40	1,067,232	+0.11(+0.52%)

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.