Get the Stockscreener App
49.44
1.06%
-0.515
Vanguard FTSE Developed Markets ETF Stock (VEA) Price History
The historical daily chart and data for Vanguard FTSE Developed Markets ETF stock (VEA), show that the latest closing stock price as of June 14, 2024, is $49.44.
- Vanguard FTSE Developed Markets ETF all-time high stock price is $53.49, occurred on September 03, 2021.
- The lowest Vanguard FTSE Developed Markets ETF stock price recorded was $28.49 on March 18, 2020. Since then, Vanguard FTSE Developed Markets ETF's stock price has risen over 73.52% to $49.44 now.
- The 52-week high stock price for VEA is $51.28, representing a 3.73% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for VEA is $41.48, indicating a -16.09% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vanguard FTSE Developed Markets ETF (VEA) stock in the beginning of 2023 was $51.38. The stock closed the year at $41.97, a loss of over -18.31% for the year.
The table below shows more information about VEA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 14, 2024 | $49.52 | $49.17 | $0.345 | 3,642,311.0 | -1.07% |
| Jun 13, 2024 | $50.29 | $49.75 | $0.5374 | 5,381,754.0 | -1.40% |
| Jun 12, 2024 | $51.04 | $50.57 | $0.4681 | 8,378,888.0 | +1.22% |
| Jun 11, 2024 | $50.16 | $49.80 | $0.36 | 13,414,080.0 | -1.13% |
| Jun 10, 2024 | $50.67 | $50.21 | $0.465 | 6,424,569.0 | +0.14% |
| Jun 07, 2024 | $50.88 | $50.54 | $0.3442 | 6,720,772.0 | -1.23% |
| Jun 06, 2024 | $51.21 | $51.00 | $0.2059 | 5,772,407.0 | +0.25% |
| Jun 05, 2024 | $51.06 | $50.65 | $0.41 | 7,595,306.0 | +0.69% |
| Jun 04, 2024 | $50.78 | $50.47 | $0.3051 | 8,272,827.0 | -0.29% |
| Jun 03, 2024 | $51.02 | $50.63 | $0.39 | 9,063,800.0 | +0.26% |
| May 31, 2024 | $50.74 | $50.30 | $0.445 | 10,498,450.0 | +0.88% |
| May 30, 2024 | $50.39 | $50.11 | $0.2799 | 9,000,006.0 | +0.90% |
| May 29, 2024 | $50.10 | $49.81 | $0.2867 | 7,846,560.0 | -1.72% |
| May 28, 2024 | $50.99 | $50.55 | $0.44 | 7,892,011.0 | +0.02% |
| May 24, 2024 | $50.77 | $50.47 | $0.305 | 7,103,542.0 | +0.82% |
| May 23, 2024 | $51.00 | $50.16 | $0.84 | 12,739,189.0 | -0.55% |
| May 22, 2024 | $50.76 | $50.43 | $0.3349 | 7,236,000.0 | -0.94% |
| May 21, 2024 | $51.09 | $50.92 | $0.165 | 6,891,354.0 | -0.16% |
| May 20, 2024 | $51.28 | $51.10 | $0.1754 | 5,705,899.0 | +0.04% |
| May 17, 2024 | $51.12 | $50.84 | $0.28 | 7,268,925.0 | +0.35% |
| May 16, 2024 | $51.15 | $50.91 | $0.2362 | 7,406,738.0 | -0.57% |
| May 15, 2024 | $51.21 | $50.81 | $0.40 | 8,029,985.0 | +1.01% |
Vanguard FTSE Developed Markets ETF Stock (VEA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard FTSE Developed Markets ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VEA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard FTSE Developed Markets ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard FTSE Developed Markets ETF Stock (VEA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $51.21 | $49.17 | $2.04 | 74,666,714.0 | -2.57% |
| May, 2024 | $51.28 | $48.26 | $3.02 | 195,847,158.0 | +4.66% |
| Apr, 2024 | $50.28 | $47.65 | $2.63 | 275,343,330.0 | -3.41% |
| Mar, 2024 | $50.36 | $48.71 | $1.65 | 215,983,233.0 | +3.06% |
| Feb, 2024 | $48.91 | $46.72 | $2.19 | 226,035,856.0 | +2.74% |
| Jan, 2024 | $47.98 | $45.91 | $2.07 | 236,309,664.0 | -1.09% |
Vanguard FTSE Developed Markets ETF Stock (VEA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.16 | $45.79 | $2.37 | 242,653,576.0 | +4.22% |
| Nov, 2023 | $46.15 | $42.26 | $3.89 | 214,156,413.0 | +8.81% |
| Oct, 2023 | $44.19 | $41.48 | $2.71 | 287,518,462.0 | -3.39% |
| Sep, 2023 | $46.21 | $43.22 | $2.99 | 204,882,908.0 | -4.44% |
| Aug, 2023 | $47.34 | $44.27 | $3.07 | 225,896,258.0 | -3.95% |
| Jul, 2023 | $47.81 | $44.71 | $3.10 | 167,518,463.0 | +3.14% |
| Jun, 2023 | $47.55 | $44.84 | $2.71 | 191,896,608.0 | +3.47% |
| May, 2023 | $46.73 | $44.32 | $2.41 | 202,104,224.0 | -3.73% |
| Apr, 2023 | $46.57 | $45.02 | $1.55 | 172,437,710.0 | +2.63% |
| Mar, 2023 | $45.24 | $42.02 | $3.22 | 259,569,990.0 | +2.26% |
| Feb, 2023 | $46.37 | $43.81 | $2.56 | 178,752,207.0 | -3.47% |
| Jan, 2023 | $45.96 | $42.03 | $3.93 | 252,971,989.0 | +9.03% |
Vanguard FTSE Developed Markets ETF Stock (VEA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.39 | $41.54 | $2.85 | 310,847,852.0 | -3.32% |
| Nov, 2022 | $43.55 | $37.76 | $5.79 | 356,251,384.0 | +12.55% |
| Oct, 2022 | $39.15 | $35.42 | $3.73 | 489,207,090.0 | +6.08% |
| Sep, 2022 | $41.63 | $35.97 | $5.66 | 467,398,373.0 | -10.13% |
| Aug, 2022 | $43.74 | $40.45 | $3.29 | 303,697,642.0 | -5.82% |
| Jul, 2022 | $42.98 | $38.82 | $4.16 | 348,112,271.0 | +5.29% |
| Jun, 2022 | $46.05 | $40.01 | $6.04 | 395,668,310.0 | -10.35% |
| May, 2022 | $45.85 | $41.98 | $3.87 | 483,356,233.0 | +1.65% |
| Apr, 2022 | $48.70 | $44.35 | $4.35 | 382,054,484.0 | -6.79% |
| Mar, 2022 | $49.06 | $43.92 | $5.14 | 584,679,196.0 | +0.50% |
| Feb, 2022 | $50.53 | $46.09 | $4.44 | 381,802,355.0 | -2.65% |
| Jan, 2022 | $51.92 | $47.59 | $4.33 | 407,726,377.0 | -3.86% |
0.60%
0.09%
Cap:
|
Volume (24h):