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 (%)
Feb 28, 2022	44.48	45.08	44.38	44.65	28,129,964	-0.64(-1.40%)
Feb 25, 2022	44.61	45.31	44.69	45.28	27,243,564	+1.11(+2.52%)
Feb 24, 2022	43.20	44.24	43.06	44.17	45,531,320	-0.58(-1.29%)
Feb 23, 2022	45.57	45.58	44.68	44.75	23,804,194	-0.42(-0.93%)
Feb 22, 2022	45.27	45.53	44.84	45.17	25,054,674	-0.48(-1.04%)
Feb 18, 2022				45.65	0	-0.24(-0.53%)
Feb 17, 2022	46.26	46.32	45.85	45.89	16,053,665	-0.71(-1.52%)
Feb 16, 2022	46.28	46.70	46.24	46.60	17,367,452	+0.20(+0.42%)
Feb 15, 2022	46.15	46.43	46.07	46.40	17,210,470	+0.76(+1.66%)
Feb 14, 2022	45.77	45.81	45.35	45.65	24,272,482	-0.27(-0.59%)
Feb 11, 2022	46.55	46.74	45.81	45.92	23,095,522	-0.64(-1.38%)
Feb 10, 2022	46.50	47.21	46.46	46.56	20,973,814	-0.55(-1.17%)
Feb 09, 2022	47.00	47.13	46.94	47.11	13,376,773	+0.74(+1.59%)
Feb 08, 2022	46.11	46.44	46.01	46.38	12,398,263	+0.22(+0.49%)
Feb 07, 2022	46.10	46.37	46.04	46.15	18,924,026	+0.08(+0.18%)
Feb 04, 2022	45.87	46.28	45.75	46.07	16,301,633	+0.12(+0.26%)
Feb 03, 2022	46.23		45.94	45.95	18,426,796	-0.75(-1.60%)
Feb 02, 2022	46.70	46.75	46.45	46.69	16,212,437	+0.37(+0.81%)

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.