Closing price on 10/20/2022
|
|
Open |
45.00 |
High |
45.20 |
Low |
44.30 |
Volume |
155,200 |
Split-adjusted Price |
35.63 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2022
|
-0.20 / -0.45%
|
45.00
|
45.20
|
44.30
|
44.60
|
44.70
|
35.63
|
155,200
|
|
10/19/2022
|
+1.60 / +3.68%
|
43.80
|
45.50
|
43.80
|
45.10
|
44.80
|
36.03
|
327,100
|
|
10/18/2022
|
+0.10 / +0.23%
|
43.70
|
44.00
|
43.30
|
43.50
|
43.50
|
34.75
|
677,500
|
|
10/17/2022
|
+0.40 / +0.93%
|
43.20
|
44.00
|
43.00
|
43.60
|
43.40
|
34.83
|
204,700
|
|
10/14/2022
|
+0.40 / +0.93%
|
43.00
|
43.50
|
42.90
|
43.30
|
43.20
|
34.59
|
212,000
|
|
10/13/2022
|
-0.20 / -0.47%
|
43.00
|
43.30
|
42.70
|
42.80
|
42.90
|
34.19
|
375,700
|
|
10/12/2022
|
0.00 / 0.00%
|
43.00
|
43.50
|
42.50
|
43.00
|
43.00
|
34.35
|
419,700
|
|
10/11/2022
|
0.00 / 0.00%
|
43.10
|
43.40
|
42.50
|
43.00
|
43.00
|
34.35
|
792,400
|
|
10/10/2022
|
-0.10 / -0.23%
|
43.10
|
43.50
|
42.90
|
43.00
|
43.00
|
34.35
|
474,700
|
|
10/7/2022
|
-0.50 / -1.15%
|
43.20
|
43.50
|
42.50
|
43.10
|
43.10
|
34.43
|
219,200
|
|
10/6/2022
|
-0.30 / -0.68%
|
43.80
|
43.90
|
43.10
|
43.50
|
43.60
|
34.75
|
175,800
|
|
10/5/2022
|
+0.50 / +1.15%
|
43.50
|
44.30
|
43.50
|
44.00
|
43.80
|
35.15
|
126,200
|
|
10/4/2022
|
0.00 / 0.00%
|
43.50
|
44.00
|
43.20
|
43.30
|
43.50
|
34.59
|
176,500
|
|
10/3/2022
|
-0.30 / -0.69%
|
44.50
|
44.70
|
42.80
|
43.30
|
43.30
|
34.59
|
247,600
|
|
9/30/2022
|
-0.10 / -0.22%
|
44.20
|
44.50
|
43.00
|
44.50
|
43.60
|
35.55
|
386,000
|
|
9/29/2022
|
-1.10 / -2.44%
|
45.20
|
45.20
|
43.60
|
44.00
|
44.60
|
35.15
|
842,700
|
|
9/28/2022
|
-0.10 / -0.22%
|
45.50
|
45.90
|
44.80
|
44.90
|
45.10
|
35.87
|
682,700
|
|
9/27/2022
|
+0.10 / +0.22%
|
45.00
|
45.60
|
44.80
|
45.00
|
45.00
|
35.95
|
837,300
|
|
9/26/2022
|
-1.50 / -3.23%
|
46.90
|
46.90
|
44.40
|
45.00
|
44.90
|
35.95
|
690,000
|
|
9/23/2022
|
+2.50 / +5.63%
|
44.50
|
47.10
|
44.50
|
46.90
|
46.50
|
37.46
|
304,500
|
|
9/22/2022
|
-1.40 / -3.07%
|
45.50
|
45.50
|
44.00
|
44.20
|
44.40
|
35.31
|
1,125,100
|
|
9/21/2022
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.50
|
45.70
|
45.60
|
36.51
|
125,600
|
|
9/20/2022
|
-0.80 / -1.72%
|
46.50
|
46.50
|
45.20
|
45.70
|
45.70
|
36.51
|
180,400
|
|
9/19/2022
|
-0.60 / -1.28%
|
47.40
|
47.40
|
46.00
|
46.30
|
46.50
|
36.99
|
128,400
|
|
9/16/2022
|
+0.10 / +0.21%
|
46.90
|
47.50
|
46.70
|
47.00
|
46.90
|
37.54
|
198,800
|
|
9/15/2022
|
+0.20 / +0.43%
|
47.00
|
47.50
|
46.60
|
46.80
|
46.90
|
37.38
|
104,100
|
|
9/14/2022
|
+0.50 / +1.08%
|
46.40
|
47.50
|
45.80
|
47.00
|
46.60
|
37.54
|
230,300
|
|
9/13/2022
|
+0.20 / +0.43%
|
46.60
|
46.70
|
46.20
|
46.40
|
46.50
|
37.07
|
89,400
|
|
9/12/2022
|
+2.00 / +4.48%
|
44.70
|
47.00
|
44.70
|
46.60
|
46.20
|
37.22
|
358,700
|
|
9/9/2022
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.50
|
44.70
|
44.60
|
35.71
|
66,000
|
|
|