Closing price on 10/14/2021
|
|
Open |
40.30 |
High |
41.70 |
Low |
40.30 |
Volume |
283,800 |
Split-adjusted Price |
33.15 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2021
|
-0.20 / -0.48%
|
40.30
|
41.70
|
40.30
|
41.50
|
41.40
|
33.15
|
283,800
|
|
10/13/2021
|
-0.10 / -0.24%
|
41.10
|
41.90
|
41.10
|
41.70
|
41.70
|
33.31
|
117,900
|
|
10/12/2021
|
+0.40 / +0.96%
|
40.50
|
42.00
|
40.50
|
41.90
|
41.80
|
33.47
|
74,600
|
|
10/11/2021
|
+0.20 / +0.48%
|
39.00
|
42.30
|
39.00
|
42.10
|
42.00
|
33.23
|
70,100
|
|
10/8/2021
|
+0.30 / +0.72%
|
41.80
|
42.20
|
41.80
|
42.20
|
41.90
|
33.31
|
129,900
|
|
10/7/2021
|
+0.30 / +0.72%
|
40.30
|
42.50
|
40.30
|
42.20
|
41.90
|
33.31
|
2,884,300
|
|
10/6/2021
|
+0.20 / +0.48%
|
41.60
|
42.50
|
41.60
|
41.90
|
41.90
|
33.07
|
69,100
|
|
10/5/2021
|
+0.20 / +0.48%
|
40.00
|
41.80
|
40.00
|
41.80
|
41.70
|
32.99
|
48,800
|
|
10/4/2021
|
0.00 / 0.00%
|
40.00
|
42.50
|
40.00
|
41.60
|
41.60
|
32.84
|
210,700
|
|
10/1/2021
|
+0.10 / +0.24%
|
39.50
|
42.00
|
39.50
|
41.60
|
41.60
|
32.84
|
104,700
|
|
9/30/2021
|
-0.10 / -0.24%
|
39.00
|
41.80
|
39.00
|
41.50
|
41.50
|
32.76
|
121,400
|
|
9/29/2021
|
-0.30 / -0.72%
|
36.10
|
42.50
|
36.10
|
41.50
|
41.60
|
32.76
|
1,136,400
|
|
9/28/2021
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.60
|
41.80
|
41.80
|
32.99
|
201,300
|
|
9/27/2021
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.90
|
42.10
|
42.20
|
33.23
|
99,000
|
|
9/24/2021
|
-0.10 / -0.24%
|
41.70
|
42.60
|
41.70
|
42.10
|
42.10
|
33.23
|
66,600
|
|
9/23/2021
|
+0.70 / +1.68%
|
41.50
|
42.80
|
41.50
|
42.30
|
42.20
|
33.39
|
122,700
|
|
9/22/2021
|
0.00 / 0.00%
|
39.00
|
41.90
|
39.00
|
41.60
|
41.60
|
32.84
|
141,500
|
|
9/21/2021
|
-0.50 / -1.19%
|
35.80
|
41.90
|
35.80
|
41.50
|
41.60
|
32.76
|
1,749,900
|
|
9/20/2021
|
-0.90 / -2.11%
|
41.50
|
42.60
|
41.50
|
41.70
|
42.00
|
32.91
|
174,900
|
|
9/17/2021
|
0.00 / 0.00%
|
42.50
|
42.80
|
42.50
|
42.60
|
42.60
|
33.62
|
78,600
|
|
9/16/2021
|
+0.30 / +0.71%
|
40.00
|
43.50
|
40.00
|
42.60
|
42.60
|
33.62
|
815,100
|
|
9/15/2021
|
+0.30 / +0.71%
|
40.00
|
42.80
|
40.00
|
42.80
|
42.30
|
33.78
|
31,300
|
|
9/14/2021
|
-0.60 / -1.40%
|
41.00
|
43.00
|
41.00
|
42.40
|
42.50
|
33.47
|
83,900
|
|
9/13/2021
|
-0.90 / -2.05%
|
37.40
|
43.90
|
37.40
|
43.00
|
43.00
|
33.94
|
64,600
|
|
9/10/2021
|
0.00 / 0.00%
|
43.80
|
44.10
|
43.60
|
43.90
|
43.90
|
34.65
|
34,900
|
|
9/9/2021
|
-0.20 / -0.46%
|
43.90
|
44.30
|
43.60
|
43.60
|
43.90
|
34.41
|
93,900
|
|
9/8/2021
|
+0.90 / +2.09%
|
43.60
|
44.10
|
42.70
|
44.00
|
43.80
|
34.73
|
275,000
|
|
9/7/2021
|
+0.70 / +1.63%
|
42.90
|
43.60
|
42.70
|
43.60
|
43.10
|
34.41
|
92,100
|
|
9/6/2021
|
-0.40 / -0.93%
|
43.10
|
43.10
|
42.60
|
42.70
|
42.90
|
33.70
|
98,400
|
|
9/1/2021
|
-0.10 / -0.23%
|
43.20
|
43.60
|
42.80
|
42.80
|
43.10
|
33.78
|
54,400
|
|
|