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, 2012	24.91	25.20	24.84	25.16	5,537,963	+0.36(+1.47%)
Dec 28, 2012	24.85	24.94	24.79	24.79	5,047,934	-0.25(-1.00%)
Dec 27, 2012	25.11	25.11	24.88	25.04	4,552,483	+0.09(+0.37%)
Dec 26, 2012	25.12	25.12	24.86	24.95	3,110,155	-0.01(-0.06%)
Dec 24, 2012	24.99	25.02	24.91	24.96	2,240,998	-0.07(-0.29%)
Dec 21, 2012	24.89	25.04	24.84	25.04	6,285,372	-0.16(-0.62%)
Dec 20, 2012	25.09	25.19	25.03	25.19	7,648,454	+0.22(+0.87%)
Dec 19, 2012	25.14	25.16	24.97	24.97	7,734,818	+0.06(+0.26%)
Dec 18, 2012	24.80	24.97	24.76	24.91	11,703,630	+0.23(+0.92%)
Dec 17, 2012	24.56	24.70	24.54	24.68	4,011,096	+0.12(+0.49%)
Dec 14, 2012	24.53	24.66	24.49	24.56	2,395,674	+0.09(+0.38%)
Dec 13, 2012	24.51	24.58	24.41	24.47	2,883,802	-0.08(-0.32%)
Dec 12, 2012	24.54	24.70	24.52	24.55	3,953,361	+0.09(+0.38%)
Dec 11, 2012	24.44	24.51	24.43	24.46	3,952,754	+0.13(+0.55%)
Dec 10, 2012	24.28	24.36	24.25	24.32	4,895,455	+0.01(+0.06%)
Dec 07, 2012	24.29	24.33	24.19	24.31	3,733,770	+0.00(+0.00%)
Dec 06, 2012	24.33	24.34	24.22	24.31	3,839,292	+0.04(+0.15%)
Dec 05, 2012	24.21	24.38	24.16	24.27	3,060,973	+0.05(+0.20%)

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.