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 (%)
Jan 30, 2015	29.22	29.31	29.01	29.02	10,162,563	-0.48(-1.62%)
Jan 29, 2015	29.32	29.51	29.24	29.50	8,413,493	+0.40(+1.36%)
Jan 28, 2015	29.47	29.57	29.09	29.10	5,502,201	-0.39(-1.32%)
Jan 27, 2015	29.42	29.58	29.35	29.49	5,288,607	+0.02(+0.08%)
Jan 26, 2015	29.26	29.54	29.24	29.47	5,998,236	+0.39(+1.33%)
Jan 23, 2015	29.21	29.28	29.08	29.08	12,789,305	-0.17(-0.60%)
Jan 22, 2015	29.08	29.32	29.00	29.26	9,528,118	+0.11(+0.37%)
Jan 21, 2015	28.95	29.15	28.87	29.15	7,899,478	+0.21(+0.74%)
Jan 20, 2015	29.04	29.06	28.81	28.94	9,002,637	+0.13(+0.45%)
Jan 16, 2015	28.51	28.85	28.46	28.81	7,183,720	+0.31(+1.09%)
Jan 15, 2015	28.65	28.69	28.43	28.49	10,137,306	+0.16(+0.56%)
Jan 14, 2015	28.28	28.37	28.12	28.33	7,614,952	-0.08(-0.27%)
Jan 13, 2015	28.60	28.67	28.21	28.41	6,043,893	+0.14(+0.48%)
Jan 12, 2015	28.31	28.36	28.10	28.27	10,631,136	-0.03(-0.11%)
Jan 09, 2015	28.45	28.49	28.18	28.30	6,368,805	-0.14(-0.48%)
Jan 08, 2015	28.20	28.52	28.19	28.44	7,177,703	+0.43(+1.52%)
Jan 07, 2015	27.91	28.07	27.77	28.02	6,449,753	+0.30(+1.07%)
Jan 06, 2015	28.00	28.10	27.62	27.72	7,116,184	-0.31(-1.11%)
Jan 05, 2015	28.33	28.33	27.97	28.03	11,552,702	-0.64(-2.23%)

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.