Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.29 -0.30 (-0.60%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.66 18.82 18.53 18.82 921,900 +0.40(+2.18%)
May 28, 2009 18.41 18.49 18.13 18.42 1,260,204 +0.13(+0.71%)
May 27, 2009 18.65 18.65 18.22 18.29 3,219,051 -0.30(-1.63%)
May 26, 2009 18.28 18.67 18.00 18.59 839,456 +0.32(+1.77%)
May 22, 2009 18.28 18.37 18.17 18.27 712,257 +0.14(+0.79%)
May 21, 2009 18.08 18.19 17.97 18.13 1,512,316 -0.17(-0.95%)
May 20, 2009 18.34 18.58 18.26 18.30 987,466 +0.13(+0.71%)
May 19, 2009 18.13 18.30 18.09 18.17 4,053,206 +0.12(+0.64%)
May 18, 2009 17.83 18.10 17.73 18.06 1,416,491 +0.69(+3.95%)
May 15, 2009 17.58 17.73 17.34 17.37 4,284,247 -0.21(-1.18%)
May 14, 2009 17.36 17.69 17.34 17.58 2,583,129 +0.21(+1.19%)
May 13, 2009 17.59 17.60 17.33 17.37 1,074,020 -0.61(-3.42%)
May 12, 2009 18.04 18.12 17.75 17.99 1,002,891 +0.15(+0.83%)
May 11, 2009 17.91 17.93 17.75 17.84 1,402,863 -0.41(-2.27%)
May 08, 2009 17.92 18.31 17.81 18.25 886,769 +0.72(+4.10%)
May 07, 2009 17.99 17.99 17.40 17.53 1,420,895 -0.27(-1.49%)
May 06, 2009 17.73 17.84 17.48 17.80 1,761,429 +0.53(+3.07%)
May 05, 2009 17.48 17.51 17.27 17.27 815,715 -0.24(-1.37%)
May 04, 2009 17.46 17.53 17.40 17.51 1,503,986 +0.63(+3.72%)
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.