|
Closing price on 1/15/2020
|
|
| Open |
44.70 |
| High |
44.90 |
| Low |
44.60 |
| Volume |
495,100 |
| Split-adjusted Price |
25.21 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
-0.30 / -0.67%
|
44.70
|
44.90
|
44.60
|
44.70
|
44.71
|
25.21
|
495,100
|
|
|
1/14/2020
|
+0.10 / +0.22%
|
45.00
|
45.10
|
44.60
|
45.00
|
44.90
|
25.38
|
163,900
|
|
|
1/13/2020
|
+0.40 / +0.90%
|
44.70
|
45.10
|
44.60
|
44.90
|
44.90
|
25.33
|
71,100
|
|
|
1/10/2020
|
+1.30 / +3.01%
|
43.00
|
44.70
|
43.00
|
44.50
|
44.47
|
25.10
|
129,900
|
|
|
1/9/2020
|
+0.50 / +1.17%
|
43.00
|
43.70
|
43.00
|
43.20
|
43.26
|
24.37
|
48,100
|
|
|
1/8/2020
|
-1.40 / -3.17%
|
44.00
|
44.00
|
41.90
|
42.70
|
42.66
|
24.09
|
73,600
|
|
|
1/7/2020
|
-0.20 / -0.45%
|
44.20
|
44.30
|
43.90
|
44.10
|
44.14
|
24.88
|
38,100
|
|
|
1/6/2020
|
-1.00 / -2.21%
|
45.00
|
45.00
|
44.20
|
44.30
|
44.48
|
24.99
|
41,200
|
|
|
1/3/2020
|
-0.20 / -0.44%
|
45.30
|
45.50
|
44.80
|
45.30
|
45.29
|
25.55
|
111,500
|
|
|
1/2/2020
|
+0.20 / +0.44%
|
45.30
|
45.70
|
45.10
|
45.50
|
45.39
|
25.67
|
60,900
|
|
|
12/31/2019
|
0.00 / 0.00%
|
44.40
|
45.70
|
44.10
|
45.00
|
45.28
|
25.38
|
268,900
|
|
|
12/30/2019
|
+1.70 / +3.93%
|
43.30
|
45.00
|
42.70
|
45.00
|
44.37
|
25.38
|
150,900
|
|
|
12/27/2019
|
+0.60 / +1.40%
|
42.20
|
44.00
|
42.20
|
43.60
|
43.27
|
24.59
|
80,800
|
|
|
12/26/2019
|
-0.90 / -2.05%
|
44.00
|
44.20
|
40.50
|
43.00
|
42.19
|
24.26
|
350,800
|
|
|
12/25/2019
|
-3.60 / -7.58%
|
45.70
|
45.80
|
43.70
|
43.90
|
43.95
|
24.76
|
32,200
|
|
|
12/24/2019
|
+0.50 / +1.06%
|
47.80
|
48.40
|
46.50
|
47.50
|
47.47
|
24.61
|
68,300
|
|
|
12/23/2019
|
-1.50 / -3.09%
|
48.50
|
48.50
|
47.00
|
47.00
|
47.83
|
24.36
|
223,300
|
|
|
12/20/2019
|
-0.10 / -0.21%
|
48.50
|
49.70
|
47.80
|
48.20
|
48.48
|
24.98
|
142,000
|
|
|
12/19/2019
|
-0.40 / -0.82%
|
48.70
|
48.80
|
48.30
|
48.30
|
48.56
|
25.03
|
53,400
|
|
|
12/18/2019
|
-0.30 / -0.61%
|
48.30
|
49.30
|
48.30
|
48.70
|
48.54
|
25.24
|
67,200
|
|
|
12/17/2019
|
-0.90 / -1.80%
|
50.30
|
50.30
|
48.90
|
49.00
|
49.23
|
25.39
|
174,900
|
|
|
12/16/2019
|
+0.70 / +1.42%
|
50.00
|
51.30
|
49.60
|
49.90
|
50.37
|
25.86
|
241,200
|
|
|
12/13/2019
|
+1.40 / +2.90%
|
49.00
|
49.70
|
49.00
|
49.60
|
49.20
|
25.70
|
1,128,300
|
|
|
12/12/2019
|
+0.40 / +0.84%
|
48.00
|
48.30
|
48.00
|
48.20
|
48.09
|
24.98
|
579,600
|
|
|
12/11/2019
|
0.00 / 0.00%
|
48.20
|
48.20
|
47.70
|
47.80
|
47.79
|
24.77
|
130,500
|
|
|
12/10/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
47.80
|
47.67
|
24.77
|
38,300
|
|
|
12/9/2019
|
+0.10 / +0.21%
|
48.00
|
48.20
|
47.70
|
47.80
|
47.97
|
24.77
|
111,800
|
|
|
12/6/2019
|
+0.70 / +1.48%
|
47.80
|
48.00
|
47.30
|
48.00
|
47.70
|
24.87
|
455,000
|
|
|
12/5/2019
|
-0.30 / -0.63%
|
48.00
|
48.00
|
46.90
|
47.30
|
47.33
|
24.51
|
24,100
|
|
|
12/4/2019
|
-0.10 / -0.21%
|
47.70
|
48.00
|
47.50
|
47.60
|
47.65
|
24.67
|
271,400
|
|
|