Closing price on 1/6/2022
|
|
Open |
43.70 |
High |
43.90 |
Low |
43.10 |
Volume |
230,200 |
Split-adjusted Price |
30.88 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2022
|
-0.20 / -0.46%
|
43.70
|
43.90
|
43.10
|
43.50
|
43.50
|
30.88
|
230,200
|
|
1/5/2022
|
+0.40 / +0.93%
|
43.30
|
44.50
|
43.30
|
43.60
|
43.70
|
30.95
|
1,422,605
|
|
1/4/2022
|
-0.50 / -1.14%
|
44.00
|
44.00
|
42.90
|
43.30
|
43.20
|
30.74
|
544,400
|
|
12/31/2021
|
+0.30 / +0.68%
|
44.00
|
44.40
|
43.60
|
44.40
|
43.80
|
31.52
|
140,100
|
|
12/30/2021
|
0.00 / 0.00%
|
44.40
|
44.40
|
43.90
|
44.20
|
44.10
|
31.38
|
36,500
|
|
12/29/2021
|
+0.10 / +0.23%
|
44.60
|
44.60
|
44.00
|
44.50
|
44.20
|
31.59
|
127,200
|
|
12/28/2021
|
+0.20 / +0.45%
|
44.10
|
44.90
|
43.70
|
44.60
|
44.40
|
31.66
|
339,300
|
|
12/27/2021
|
+0.10 / +0.23%
|
44.90
|
44.90
|
43.90
|
44.40
|
44.40
|
31.52
|
113,800
|
|
12/24/2021
|
-0.30 / -0.67%
|
45.00
|
45.00
|
43.90
|
44.80
|
44.30
|
31.80
|
114,400
|
|
12/23/2021
|
+0.20 / +0.45%
|
44.50
|
45.80
|
44.10
|
44.70
|
45.10
|
31.73
|
444,200
|
|
12/22/2021
|
+0.60 / +1.36%
|
44.10
|
44.90
|
43.90
|
44.60
|
44.50
|
31.66
|
486,700
|
|
12/21/2021
|
+0.50 / +1.15%
|
43.80
|
44.70
|
43.40
|
44.10
|
44.00
|
31.30
|
316,900
|
|
12/20/2021
|
-0.40 / -0.90%
|
43.90
|
44.00
|
43.50
|
43.80
|
43.60
|
31.09
|
295,100
|
|
12/17/2021
|
-0.30 / -0.68%
|
44.50
|
44.80
|
43.80
|
44.10
|
44.20
|
31.30
|
304,200
|
|
12/16/2021
|
0.00 / 0.00%
|
44.60
|
44.70
|
44.10
|
44.40
|
44.40
|
31.52
|
107,700
|
|
12/15/2021
|
+0.70 / +1.59%
|
44.00
|
44.90
|
43.80
|
44.70
|
44.40
|
31.73
|
210,400
|
|
12/14/2021
|
-0.50 / -1.12%
|
44.10
|
44.20
|
43.70
|
44.10
|
44.00
|
31.30
|
273,600
|
|
12/13/2021
|
-0.10 / -0.22%
|
44.80
|
45.40
|
44.00
|
44.50
|
44.60
|
31.59
|
256,700
|
|
12/10/2021
|
+0.20 / +0.45%
|
45.60
|
45.60
|
44.00
|
44.80
|
44.60
|
31.80
|
200,700
|
|
12/9/2021
|
+0.50 / +1.14%
|
44.00
|
45.30
|
43.70
|
44.50
|
44.60
|
31.59
|
306,000
|
|
12/8/2021
|
+0.50 / +1.15%
|
44.40
|
44.50
|
43.50
|
44.00
|
44.00
|
31.23
|
203,100
|
|
12/7/2021
|
+0.10 / +0.23%
|
44.10
|
44.40
|
43.20
|
44.00
|
43.50
|
31.23
|
261,300
|
|
12/6/2021
|
-2.10 / -4.64%
|
44.00
|
45.00
|
42.50
|
43.20
|
43.90
|
30.67
|
353,100
|
|
12/3/2021
|
-0.70 / -1.54%
|
45.50
|
46.20
|
44.60
|
44.80
|
45.30
|
31.80
|
374,100
|
|
12/2/2021
|
+0.40 / +0.88%
|
45.00
|
46.30
|
44.80
|
45.80
|
45.54
|
32.51
|
345,600
|
|
12/1/2021
|
-0.90 / -1.97%
|
45.80
|
46.50
|
44.60
|
44.90
|
45.40
|
31.87
|
406,600
|
|
11/30/2021
|
0.00 / 0.00%
|
46.20
|
47.00
|
45.20
|
46.20
|
45.80
|
32.80
|
394,700
|
|
11/29/2021
|
+0.30 / +0.65%
|
46.00
|
47.00
|
45.50
|
46.60
|
46.20
|
33.08
|
394,100
|
|
11/26/2021
|
+2.00 / +4.43%
|
44.50
|
49.00
|
44.50
|
47.10
|
46.30
|
33.43
|
1,056,500
|
|
11/25/2021
|
-0.90 / -1.97%
|
45.50
|
45.50
|
44.80
|
44.90
|
45.10
|
31.87
|
315,400
|
|
|