Vanguard FTSE Developed Markets ETF (VEA)
48.22
-0.79 (-1.61%)
USD |
Jan 15, 20:00
VEA Price: 48.22 for Jan. 15, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2021 | 48.39 | 48.46 | 47.95 | 48.22 | 10.32M |
| Jan 14, 2021 | 48.80 | 49.16 | 48.80 | 49.01 | 11.55M |
| Jan 13, 2021 | 48.65 | 48.76 | 48.56 | 48.64 | 12.51M |
| Jan 12, 2021 | 48.46 | 48.78 | 48.34 | 48.73 | 8.036M |
| Jan 11, 2021 | 48.30 | 48.66 | 48.27 | 48.50 | 9.392M |
| Jan 08, 2021 | 49.09 | 49.18 | 48.65 | 49.14 | 8.202M |
| Jan 07, 2021 | 48.51 | 48.74 | 48.47 | 48.68 | 8.095M |
| Jan 06, 2021 | 48.10 | 48.78 | 48.06 | 48.54 | 14.08M |
| Jan 05, 2021 | 47.66 | 48.14 | 47.65 | 48.02 | 11.64M |
| Jan 04, 2021 | 48.12 | 48.14 | 47.25 | 47.48 | 16.91M |
| Dec 31, 2020 | 47.51 | 47.55 | 47.13 | 47.21 | 10.27M |
| Dec 30, 2020 | 47.68 | 47.82 | 47.51 | 47.53 | 4.801M |
| Dec 29, 2020 | 47.66 | 47.67 | 47.33 | 47.43 | 7.617M |
| Dec 28, 2020 | 47.25 | 47.26 | 47.03 | 47.06 | 7.217M |
| Dec 24, 2020 | 46.76 | 46.79 | 46.64 | 46.77 | 4.133M |
| Dec 23, 2020 | 46.54 | 46.71 | 46.50 | 46.65 | 8.928M |
| Dec 22, 2020 | 46.16 | 46.20 | 46.00 | 46.13 | 7.716M |
| Dec 21, 2020 | 45.72 | 46.38 | 45.60 | 46.28 | 10.38M |
| Dec 18, 2020 | 47.47 | 47.47 | 47.16 | 47.22 | 6.866M |
| Dec 17, 2020 | 47.57 | 47.63 | 47.45 | 47.50 | 6.392M |
| Dec 16, 2020 | 47.10 | 47.26 | 46.94 | 47.19 | 6.429M |
| Dec 15, 2020 | 46.76 | 47.06 | 46.66 | 47.03 | 6.568M |
| Dec 14, 2020 | 46.88 | 46.92 | 46.50 | 46.52 | 6.757M |
| Dec 11, 2020 | 46.42 | 46.53 | 46.25 | 46.51 | 8.140M |
| Dec 10, 2020 | 46.34 | 46.77 | 46.33 | 46.67 | 6.701M |
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
49.14
Maximum
Jan 08 2021
40.54
Average
41.01
Median
Jul 06 2017