Vanguard FTSE Developed Markets ETF (VEA)
51.78
-0.34 (-0.65%)
USD |
Jul 30, 20:00
VEA Price: 51.78 for July 30, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 30, 2021 | 51.87 | 52.01 | 51.68 | 51.78 | 6.454M |
| Jul 29, 2021 | 52.14 | 52.22 | 52.10 | 52.12 | 8.558M |
| Jul 28, 2021 | 51.53 | 51.82 | 51.41 | 51.73 | 6.511M |
| Jul 27, 2021 | 51.48 | 51.51 | 51.24 | 51.50 | 7.594M |
| Jul 26, 2021 | 51.49 | 51.70 | 51.49 | 51.69 | 5.525M |
| Jul 23, 2021 | 51.61 | 51.70 | 51.48 | 51.63 | 5.845M |
| Jul 22, 2021 | 51.49 | 51.49 | 51.16 | 51.32 | 6.642M |
| Jul 21, 2021 | 50.79 | 51.27 | 50.77 | 51.25 | 13.00M |
| Jul 20, 2021 | 50.00 | 50.60 | 49.92 | 50.52 | 7.918M |
| Jul 19, 2021 | 50.24 | 50.28 | 49.81 | 50.07 | 13.74M |
| Jul 16, 2021 | 51.47 | 51.47 | 50.98 | 51.07 | 5.954M |
| Jul 15, 2021 | 51.47 | 51.60 | 51.28 | 51.47 | 7.504M |
| Jul 14, 2021 | 52.04 | 52.04 | 51.82 | 51.89 | 4.407M |
| Jul 13, 2021 | 51.89 | 51.98 | 51.72 | 51.76 | 5.872M |
| Jul 12, 2021 | 51.85 | 52.07 | 51.78 | 52.05 | 4.810M |
| Jul 09, 2021 | 51.52 | 51.88 | 51.46 | 51.86 | 7.100M |
| Jul 08, 2021 | 50.88 | 51.09 | 50.71 | 50.98 | 13.80M |
| Jul 07, 2021 | 51.72 | 51.83 | 51.47 | 51.73 | 8.151M |
| Jul 06, 2021 | 51.88 | 51.88 | 51.32 | 51.55 | 7.104M |
| Jul 02, 2021 | 51.72 | 51.87 | 51.55 | 51.86 | 7.999M |
| Jul 01, 2021 | 51.50 | 51.68 | 51.41 | 51.67 | 8.125M |
| Jun 30, 2021 | 51.47 | 51.64 | 51.33 | 51.52 | 9.424M |
| Jun 29, 2021 | 51.93 | 51.95 | 51.79 | 51.87 | 7.136M |
| Jun 28, 2021 | 52.05 | 52.05 | 51.78 | 51.88 | 6.247M |
| Jun 25, 2021 | 52.21 | 52.22 | 52.08 | 52.22 | 5.942M |
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
53.30
Maximum
Jun 15 2021
42.16
Average
41.81
Median
Aug 11 2017