Vanguard FTSE Developed Markets ETF (VEA)
41.07
+0.67 (+1.66%)
USD |
Sep 28, 16:58
VEA Price: 41.07 for Sept. 28, 2020
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2020 | 39.95 | 40.43 | 39.81 | 40.40 | 8.351M |
| Sep 24, 2020 | 40.20 | 40.52 | 39.97 | 40.25 | 13.24M |
| Sep 23, 2020 | 40.93 | 40.95 | 40.27 | 40.31 | 8.206M |
| Sep 22, 2020 | 40.77 | 40.77 | 40.36 | 40.73 | 8.189M |
| Sep 21, 2020 | 40.76 | 40.78 | 40.28 | 40.74 | 10.46M |
| Sep 18, 2020 | 42.16 | 42.22 | 41.83 | 41.98 | 6.699M |
| Sep 17, 2020 | 41.93 | 42.29 | 41.91 | 42.28 | 5.817M |
| Sep 16, 2020 | 42.37 | 42.54 | 42.16 | 42.22 | 5.254M |
| Sep 15, 2020 | 42.40 | 42.40 | 42.15 | 42.22 | 10.68M |
| Sep 14, 2020 | 42.05 | 42.14 | 41.92 | 41.96 | 4.914M |
| Sep 11, 2020 | 41.78 | 41.88 | 41.48 | 41.68 | 10.53M |
| Sep 10, 2020 | 41.99 | 42.06 | 41.30 | 41.30 | 10.54M |
| Sep 09, 2020 | 41.67 | 41.93 | 41.59 | 41.76 | 12.64M |
| Sep 08, 2020 | 41.02 | 41.40 | 40.89 | 41.05 | 14.94M |
| Sep 04, 2020 | 41.67 | 41.76 | 40.80 | 41.56 | 14.06M |
| Sep 03, 2020 | 42.27 | 42.33 | 41.31 | 41.48 | 13.32M |
| Sep 02, 2020 | 42.20 | 42.46 | 42.03 | 42.44 | 10.02M |
| Sep 01, 2020 | 41.90 | 42.02 | 41.73 | 41.93 | 11.48M |
| Aug 31, 2020 | 42.05 | 42.13 | 41.80 | 41.87 | 18.62M |
| Aug 28, 2020 | 42.12 | 42.18 | 41.90 | 42.16 | 12.33M |
| Aug 27, 2020 | 42.31 | 42.31 | 41.70 | 41.87 | 7.424M |
| Aug 26, 2020 | 42.01 | 42.33 | 41.98 | 42.30 | 9.328M |
| Aug 25, 2020 | 42.13 | 42.14 | 41.74 | 41.99 | 9.097M |
| Aug 24, 2020 | 42.00 | 42.01 | 41.74 | 41.90 | 5.248M |
| Aug 21, 2020 | 41.18 | 41.41 | 41.13 | 41.40 | 9.278M |
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
47.88
Maximum
Jan 26 2018
40.10
Average
40.52
Median
May 02 2017