Indicators

FTSE Developed Markets Vanguard (NY: VEA )

49.28 -0.31 (-0.62%)

Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.46	31.51	31.18	31.30	7,620,573	-0.30(-0.96%)
May 28, 2015	31.48	31.62	31.35	31.60	3,430,010	-0.07(-0.22%)
May 27, 2015	31.41	31.69	31.39	31.67	5,029,304	+0.27(+0.84%)
May 26, 2015	31.66	31.68	31.32	31.41	4,511,107	-0.54(-1.68%)
May 22, 2015	32.00	31.94	31.94	31.94	3,520,431	-0.20(-0.61%)
May 21, 2015	32.01	32.18	31.98	32.14	3,417,456	+0.17(+0.54%)
May 20, 2015	31.91	32.09	31.87	31.97	3,863,642	+0.06(+0.19%)
May 19, 2015	31.92	31.99	31.87	31.91	6,271,468	-0.12(-0.38%)
May 18, 2015	31.99	32.06	31.94	32.03	3,186,701	-0.11(-0.33%)
May 15, 2015	32.01	32.16	31.94	32.13	3,611,094	+0.04(+0.12%)
May 14, 2015	32.01	32.11	31.95	32.10	3,708,633	+0.38(+1.19%)
May 13, 2015	31.83	31.90	31.68	31.72	4,097,272	+0.23(+0.72%)
May 12, 2015	31.45	31.57	31.40	31.49	5,573,125	+0.00(+0.00%)
May 11, 2015	31.54	31.63	31.48	31.49	3,749,741	-0.28(-0.88%)
May 08, 2015	31.58	31.82	31.54	31.77	3,839,821	+0.67(+2.17%)
May 07, 2015	31.07	31.13	30.95	31.10	6,905,492	-0.11(-0.34%)
May 06, 2015	31.32	31.35	31.07	31.20	4,304,601	+0.07(+0.22%)
May 05, 2015	31.48	31.50	31.10	31.13	6,244,839	-0.48(-1.51%)
May 04, 2015	31.62	31.72	31.54	31.61	4,224,177	+0.03(+0.10%)

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.