Vanguard FTSE Developed Markets ETF (VEA)
50.20
-0.07
(-0.14%)
USD |
NYSEARCA |
Mar 28, 10:46
VEA Price: 50.20 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 50.04 | 50.27 | 49.99 | 50.27 | 7.233M |
Mar 26, 2024 | 50.11 | 50.13 | 49.93 | 49.94 | 12.50M |
Mar 25, 2024 | 49.82 | 50.05 | 49.81 | 49.87 | 7.858M |
Mar 22, 2024 | 50.08 | 50.10 | 49.89 | 49.94 | 9.290M |
Mar 21, 2024 | 50.17 | 50.27 | 50.09 | 50.11 | 8.952M |
Mar 20, 2024 | 49.52 | 50.13 | 49.48 | 50.08 | 15.17M |
Mar 19, 2024 | 49.41 | 49.67 | 49.32 | 49.54 | 10.42M |
Mar 18, 2024 | 49.61 | 49.62 | 49.42 | 49.46 | 12.12M |
Mar 15, 2024 | 49.50 | 49.57 | 49.30 | 49.45 | 13.77M |
Mar 14, 2024 | 50.16 | 50.18 | 49.58 | 49.78 | 12.37M |
Mar 13, 2024 | 50.06 | 50.23 | 50.01 | 50.11 | 8.727M |
Mar 12, 2024 | 49.79 | 50.10 | 49.60 | 50.10 | 8.307M |
Mar 11, 2024 | 49.65 | 49.74 | 49.48 | 49.72 | 7.570M |
Mar 08, 2024 | 50.31 | 50.36 | 49.89 | 49.97 | 10.49M |
Mar 07, 2024 | 49.87 | 50.17 | 49.84 | 50.11 | 15.54M |
Mar 06, 2024 | 49.50 | 49.68 | 49.41 | 49.54 | 13.32M |
Mar 05, 2024 | 49.10 | 49.26 | 48.81 | 48.95 | 13.58M |
Mar 04, 2024 | 49.03 | 49.16 | 48.98 | 49.07 | 9.774M |
Mar 01, 2024 | 48.89 | 49.22 | 48.71 | 49.20 | 11.10M |
Feb 29, 2024 | 48.82 | 48.88 | 48.46 | 48.68 | 17.63M |
Feb 28, 2024 | 48.54 | 48.65 | 48.50 | 48.57 | 7.449M |
Feb 27, 2024 | 48.78 | 48.86 | 48.72 | 48.83 | 8.634M |
Feb 26, 2024 | 48.85 | 48.85 | 48.64 | 48.74 | 9.234M |
Feb 23, 2024 | 48.83 | 48.91 | 48.73 | 48.85 | 7.676M |
Feb 22, 2024 | 48.66 | 48.82 | 48.58 | 48.77 | 17.01M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.78
Minimum
Mar 23 2020
53.43
Maximum
Sep 03 2021
44.68
Average
44.43
Median