Closing price on 1/10/2023
|
|
Open |
39.00 |
High |
39.00 |
Low |
38.80 |
Volume |
16,900 |
Split-adjusted Price |
30.77 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2023
|
-0.40 / -1.02%
|
39.00
|
39.00
|
38.80
|
38.90
|
38.90
|
30.77
|
16,900
|
|
1/9/2023
|
-0.30 / -0.76%
|
39.50
|
39.50
|
39.10
|
39.20
|
39.30
|
31.00
|
10,000
|
|
1/6/2023
|
-1.00 / -2.50%
|
39.60
|
39.80
|
39.00
|
39.00
|
39.50
|
30.85
|
75,000
|
|
1/5/2023
|
0.00 / 0.00%
|
39.80
|
40.10
|
39.70
|
39.80
|
40.00
|
31.48
|
15,600
|
|
1/4/2023
|
+0.40 / +1.01%
|
39.60
|
40.00
|
39.50
|
39.90
|
39.80
|
31.56
|
146,400
|
|
1/3/2023
|
+0.70 / +1.78%
|
39.30
|
40.00
|
39.20
|
40.00
|
39.50
|
31.64
|
25,700
|
|
12/30/2022
|
+1.70 / +4.35%
|
39.10
|
40.80
|
38.40
|
40.80
|
39.30
|
32.27
|
51,300
|
|
12/29/2022
|
+0.60 / +1.55%
|
38.50
|
39.60
|
38.50
|
39.20
|
39.10
|
31.00
|
78,000
|
|
12/28/2022
|
-0.30 / -0.77%
|
38.50
|
38.90
|
38.50
|
38.60
|
38.60
|
30.53
|
10,600
|
|
12/27/2022
|
+0.10 / +0.26%
|
38.60
|
39.00
|
38.60
|
38.80
|
38.90
|
30.69
|
14,000
|
|
12/26/2022
|
-0.40 / -1.02%
|
39.30
|
39.30
|
38.50
|
38.90
|
38.70
|
30.77
|
19,800
|
|
12/23/2022
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
31.08
|
1,071,200
|
|
12/22/2022
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.10
|
39.70
|
39.30
|
31.40
|
15,200
|
|
12/21/2022
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.70
|
39.80
|
39.70
|
31.48
|
14,100
|
|
12/20/2022
|
0.00 / 0.00%
|
40.30
|
40.30
|
39.50
|
40.30
|
40.00
|
31.87
|
162,800
|
|
12/19/2022
|
+0.10 / +0.25%
|
39.80
|
40.50
|
39.80
|
40.00
|
40.30
|
31.64
|
107,000
|
|
12/16/2022
|
+0.30 / +0.75%
|
39.80
|
40.40
|
39.60
|
40.40
|
39.90
|
31.95
|
34,000
|
|
12/15/2022
|
+1.20 / +3.05%
|
39.60
|
40.50
|
39.60
|
40.50
|
40.10
|
32.03
|
95,500
|
|
12/14/2022
|
+1.10 / +2.84%
|
39.00
|
39.90
|
38.90
|
39.90
|
39.30
|
31.56
|
150,300
|
|
12/13/2022
|
0.00 / 0.00%
|
38.80
|
38.90
|
38.80
|
38.80
|
38.80
|
30.69
|
35,300
|
|
12/12/2022
|
-0.30 / -0.77%
|
38.90
|
39.00
|
38.40
|
38.50
|
38.80
|
30.45
|
27,700
|
|
12/9/2022
|
+0.80 / +2.10%
|
38.40
|
39.10
|
38.10
|
38.90
|
38.80
|
30.77
|
147,500
|
|
12/8/2022
|
-0.30 / -0.78%
|
38.40
|
39.00
|
37.70
|
38.40
|
38.10
|
30.37
|
153,000
|
|
12/7/2022
|
+0.50 / +1.31%
|
38.50
|
39.00
|
37.60
|
38.80
|
38.70
|
30.69
|
107,100
|
|
12/6/2022
|
-0.30 / -0.77%
|
38.90
|
38.90
|
38.00
|
38.60
|
38.30
|
30.53
|
310,800
|
|
12/5/2022
|
+0.30 / +0.77%
|
38.60
|
39.20
|
38.60
|
39.20
|
38.90
|
31.00
|
63,300
|
|
12/2/2022
|
0.00 / 0.00%
|
39.00
|
39.10
|
38.50
|
39.00
|
38.90
|
30.85
|
83,000
|
|
12/1/2022
|
+0.40 / +1.04%
|
39.40
|
39.40
|
38.60
|
39.00
|
39.00
|
30.85
|
2,115,500
|
|
11/30/2022
|
+1.30 / +3.41%
|
39.00
|
39.50
|
38.10
|
39.40
|
38.60
|
31.16
|
112,200
|
|
11/29/2022
|
+0.40 / +1.05%
|
38.30
|
38.50
|
37.60
|
38.50
|
38.10
|
30.45
|
81,000
|
|
|