Closing price on 10/19/2020
|
|
Open |
43.60 |
High |
44.00 |
Low |
43.60 |
Volume |
64,400 |
Split-adjusted Price |
27.87 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2020
|
+0.50 / +1.15%
|
43.60
|
44.00
|
43.60
|
43.90
|
43.95
|
27.87
|
64,400
|
|
10/16/2020
|
+0.50 / +1.16%
|
43.20
|
43.80
|
43.00
|
43.60
|
43.40
|
27.68
|
98,000
|
|
10/15/2020
|
-0.30 / -0.69%
|
43.50
|
43.50
|
43.00
|
43.10
|
43.21
|
27.36
|
134,900
|
|
10/14/2020
|
-0.30 / -0.69%
|
43.80
|
43.80
|
43.40
|
43.40
|
43.50
|
27.55
|
68,300
|
|
10/13/2020
|
-0.10 / -0.23%
|
43.80
|
43.80
|
43.60
|
43.70
|
43.68
|
27.74
|
80,900
|
|
10/12/2020
|
-0.20 / -0.45%
|
44.10
|
44.10
|
43.70
|
43.80
|
43.92
|
27.80
|
90,200
|
|
10/9/2020
|
+0.10 / +0.23%
|
44.20
|
44.20
|
43.90
|
44.10
|
44.03
|
27.99
|
51,100
|
|
10/8/2020
|
-0.40 / -0.90%
|
44.30
|
44.40
|
43.80
|
44.00
|
44.09
|
27.93
|
38,600
|
|
10/7/2020
|
+0.50 / +1.14%
|
43.50
|
45.10
|
43.50
|
44.40
|
44.42
|
28.18
|
175,600
|
|
10/6/2020
|
+0.50 / +1.15%
|
43.60
|
43.90
|
43.40
|
43.90
|
43.56
|
27.87
|
76,400
|
|
10/5/2020
|
+0.20 / +0.46%
|
43.80
|
43.80
|
43.20
|
43.40
|
43.59
|
27.55
|
38,700
|
|
10/2/2020
|
+0.10 / +0.23%
|
43.60
|
43.80
|
42.60
|
43.50
|
43.23
|
27.61
|
654,900
|
|
10/1/2020
|
+0.20 / +0.46%
|
43.30
|
43.80
|
43.30
|
43.40
|
43.60
|
27.55
|
103,100
|
|
9/30/2020
|
+0.10 / +0.23%
|
43.20
|
43.60
|
42.90
|
43.20
|
43.33
|
27.42
|
99,400
|
|
9/29/2020
|
-0.80 / -1.82%
|
43.80
|
44.00
|
43.10
|
43.10
|
43.70
|
27.36
|
165,700
|
|
9/28/2020
|
+0.20 / +0.46%
|
43.80
|
44.00
|
43.70
|
43.90
|
43.76
|
27.87
|
65,700
|
|
9/25/2020
|
-0.10 / -0.23%
|
44.10
|
44.20
|
43.40
|
43.90
|
43.72
|
27.87
|
234,800
|
|
9/24/2020
|
0.00 / 0.00%
|
44.30
|
44.30
|
43.80
|
44.00
|
44.01
|
27.93
|
121,600
|
|
9/23/2020
|
0.00 / 0.00%
|
44.10
|
44.30
|
43.80
|
44.00
|
43.97
|
27.93
|
192,500
|
|
9/22/2020
|
-0.30 / -0.68%
|
44.00
|
44.40
|
44.00
|
44.00
|
44.14
|
27.93
|
115,400
|
|
9/21/2020
|
-0.20 / -0.45%
|
44.70
|
44.70
|
44.10
|
44.30
|
44.41
|
28.12
|
102,900
|
|
9/18/2020
|
-0.20 / -0.45%
|
44.60
|
44.90
|
44.20
|
44.70
|
44.49
|
28.37
|
105,600
|
|
9/17/2020
|
-0.30 / -0.66%
|
45.00
|
45.30
|
44.50
|
44.90
|
44.84
|
28.50
|
120,700
|
|
9/16/2020
|
+1.10 / +2.49%
|
44.20
|
45.60
|
44.20
|
45.20
|
45.10
|
28.69
|
284,600
|
|
9/15/2020
|
+0.10 / +0.23%
|
44.00
|
44.50
|
43.90
|
44.10
|
44.15
|
27.99
|
113,700
|
|
9/14/2020
|
-0.20 / -0.45%
|
44.30
|
44.50
|
43.90
|
44.00
|
44.09
|
27.93
|
132,500
|
|
9/11/2020
|
-0.20 / -0.45%
|
44.30
|
44.40
|
44.00
|
44.10
|
44.24
|
27.99
|
113,600
|
|
9/10/2020
|
+0.30 / +0.68%
|
44.30
|
44.40
|
44.00
|
44.30
|
44.28
|
28.12
|
48,600
|
|
9/9/2020
|
-0.30 / -0.68%
|
43.90
|
44.40
|
43.50
|
44.00
|
43.84
|
27.93
|
64,600
|
|
9/8/2020
|
+0.20 / +0.45%
|
44.30
|
44.40
|
43.70
|
44.30
|
43.93
|
28.12
|
100,600
|
|
|