Closing price on 1/11/2019
|
|
Open |
40.20 |
High |
41.80 |
Low |
40.00 |
Volume |
1,093,000 |
Split-adjusted Price |
24.32 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2019
|
+1.50 / +3.73%
|
40.20
|
41.80
|
40.00
|
41.70
|
41.17
|
24.32
|
1,093,000
|
|
1/10/2019
|
+0.70 / +1.77%
|
39.40
|
40.40
|
39.40
|
40.20
|
40.02
|
23.44
|
854,200
|
|
1/9/2019
|
+1.30 / +3.40%
|
38.10
|
39.70
|
38.10
|
39.50
|
39.18
|
23.03
|
793,000
|
|
1/8/2019
|
+0.60 / +1.60%
|
37.50
|
38.30
|
37.50
|
38.20
|
38.06
|
22.28
|
726,600
|
|
1/7/2019
|
+0.20 / +0.53%
|
37.80
|
37.80
|
37.50
|
37.60
|
37.62
|
21.93
|
257,000
|
|
1/4/2019
|
+0.30 / +0.80%
|
37.40
|
37.70
|
37.00
|
37.70
|
37.43
|
21.98
|
214,000
|
|
1/3/2019
|
-0.60 / -1.58%
|
38.10
|
38.10
|
37.00
|
37.40
|
37.44
|
21.81
|
674,800
|
|
1/2/2019
|
-0.40 / -1.04%
|
39.20
|
39.20
|
37.80
|
38.00
|
38.34
|
22.16
|
125,700
|
|
12/28/2018
|
+0.70 / +1.83%
|
38.00
|
40.00
|
37.50
|
39.00
|
38.42
|
22.74
|
1,143,000
|
|
12/27/2018
|
+0.30 / +0.79%
|
38.00
|
38.50
|
37.60
|
38.30
|
38.05
|
22.33
|
785,200
|
|
12/26/2018
|
+1.20 / +3.26%
|
35.50
|
38.00
|
35.50
|
38.00
|
37.07
|
22.16
|
858,800
|
|
12/25/2018
|
-0.20 / -0.54%
|
36.80
|
37.00
|
33.70
|
36.80
|
35.32
|
21.46
|
1,347,300
|
|
12/24/2018
|
-0.80 / -2.12%
|
37.80
|
38.00
|
36.20
|
37.00
|
37.43
|
21.58
|
806,600
|
|
12/21/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.70
|
37.90
|
37.85
|
22.10
|
608,900
|
|
12/20/2018
|
+0.20 / +0.53%
|
37.60
|
38.10
|
37.50
|
37.90
|
37.77
|
22.10
|
606,800
|
|
12/19/2018
|
-0.40 / -1.05%
|
37.70
|
38.00
|
37.50
|
37.70
|
37.71
|
21.98
|
310,500
|
|
12/18/2018
|
-0.20 / -0.52%
|
38.00
|
38.50
|
37.50
|
38.10
|
37.67
|
22.22
|
660,500
|
|
12/17/2018
|
+0.10 / +0.26%
|
38.40
|
38.40
|
37.60
|
38.30
|
38.08
|
22.33
|
454,400
|
|
12/14/2018
|
-0.10 / -0.26%
|
38.50
|
38.50
|
38.00
|
38.40
|
38.21
|
22.39
|
560,100
|
|
12/13/2018
|
+1.20 / +3.22%
|
37.20
|
38.60
|
37.10
|
38.50
|
37.93
|
22.45
|
592,800
|
|
12/12/2018
|
+0.20 / +0.54%
|
37.20
|
37.40
|
37.00
|
37.30
|
37.07
|
21.75
|
685,300
|
|
12/11/2018
|
+0.40 / +1.09%
|
37.00
|
37.30
|
36.50
|
37.10
|
36.98
|
21.63
|
239,300
|
|
12/10/2018
|
-0.90 / -2.39%
|
37.60
|
37.60
|
36.60
|
36.70
|
37.08
|
21.40
|
279,400
|
|
12/7/2018
|
+0.70 / +1.89%
|
37.10
|
38.00
|
37.10
|
37.80
|
37.59
|
22.04
|
256,500
|
|
12/6/2018
|
-0.90 / -2.37%
|
37.80
|
37.90
|
36.90
|
37.10
|
37.38
|
21.63
|
373,500
|
|
12/5/2018
|
-0.20 / -0.52%
|
38.30
|
38.30
|
37.60
|
38.00
|
37.88
|
22.16
|
457,600
|
|
12/4/2018
|
-0.30 / -0.78%
|
38.30
|
38.60
|
38.20
|
38.20
|
38.39
|
22.28
|
469,200
|
|
12/3/2018
|
+0.50 / +1.32%
|
38.70
|
38.70
|
38.20
|
38.50
|
38.45
|
22.45
|
914,000
|
|
11/30/2018
|
+0.40 / +1.06%
|
37.90
|
38.40
|
37.80
|
38.30
|
37.99
|
22.33
|
973,500
|
|
11/29/2018
|
-0.40 / -1.04%
|
38.30
|
38.70
|
37.90
|
37.90
|
38.38
|
22.10
|
1,085,500
|
|
|