Closing price on 10/22/2018
|
|
Open |
33.70 |
High |
34.90 |
Low |
33.70 |
Volume |
302,600 |
Split-adjusted Price |
20.18 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2018
|
+1.00 / +2.98%
|
33.70
|
34.90
|
33.70
|
34.60
|
34.56
|
20.18
|
302,600
|
|
10/19/2018
|
0.00 / 0.00%
|
33.80
|
35.00
|
33.30
|
34.00
|
33.64
|
19.83
|
816,000
|
|
10/18/2018
|
-0.40 / -1.16%
|
34.30
|
34.30
|
33.30
|
34.00
|
33.52
|
19.83
|
506,000
|
|
10/17/2018
|
-0.50 / -1.43%
|
34.90
|
35.00
|
34.40
|
34.40
|
34.61
|
20.06
|
440,700
|
|
10/16/2018
|
+0.70 / +2.05%
|
34.40
|
34.90
|
34.40
|
34.90
|
34.64
|
20.35
|
202,500
|
|
10/15/2018
|
-0.20 / -0.58%
|
35.00
|
35.30
|
34.00
|
34.20
|
34.50
|
19.94
|
102,400
|
|
10/12/2018
|
+2.30 / +6.97%
|
32.50
|
35.30
|
32.30
|
35.30
|
34.43
|
20.58
|
1,500,600
|
|
10/11/2018
|
-2.30 / -6.52%
|
34.50
|
34.50
|
32.90
|
33.00
|
33.28
|
19.24
|
953,800
|
|
10/10/2018
|
+0.40 / +1.15%
|
35.00
|
35.40
|
34.70
|
35.30
|
35.20
|
20.58
|
228,200
|
|
10/9/2018
|
+0.70 / +2.05%
|
34.40
|
36.00
|
34.00
|
34.90
|
34.87
|
20.35
|
155,300
|
|
10/8/2018
|
-0.80 / -2.29%
|
34.10
|
34.90
|
33.80
|
34.20
|
34.15
|
19.94
|
1,281,900
|
|
10/5/2018
|
-0.90 / -2.51%
|
35.90
|
35.90
|
34.60
|
35.00
|
35.01
|
20.41
|
271,200
|
|
10/4/2018
|
+0.50 / +1.41%
|
35.00
|
36.50
|
35.00
|
35.90
|
35.94
|
20.93
|
667,500
|
|
10/3/2018
|
+2.10 / +6.31%
|
33.10
|
35.70
|
33.10
|
35.40
|
34.56
|
20.64
|
1,945,500
|
|
10/2/2018
|
+0.30 / +0.91%
|
32.50
|
33.40
|
31.90
|
33.30
|
32.67
|
19.42
|
433,000
|
|
10/1/2018
|
-1.10 / -3.23%
|
34.10
|
34.10
|
32.80
|
33.00
|
33.44
|
19.24
|
512,200
|
|
9/28/2018
|
-0.50 / -1.45%
|
34.50
|
34.50
|
33.70
|
34.10
|
34.07
|
19.89
|
1,219,400
|
|
9/27/2018
|
-0.80 / -2.26%
|
35.20
|
35.50
|
33.80
|
34.60
|
34.58
|
20.18
|
525,600
|
|
9/26/2018
|
-0.10 / -0.28%
|
35.50
|
35.90
|
34.80
|
35.40
|
35.18
|
20.64
|
1,175,000
|
|
9/25/2018
|
+1.00 / +2.90%
|
33.70
|
36.00
|
33.50
|
35.50
|
35.24
|
20.70
|
1,043,300
|
|
9/24/2018
|
+2.70 / +8.49%
|
33.50
|
34.50
|
33.00
|
34.50
|
33.74
|
20.12
|
468,700
|
|
9/21/2018
|
+2.40 / +7.72%
|
31.50
|
33.60
|
31.00
|
33.50
|
31.77
|
19.54
|
3,154,800
|
|
9/20/2018
|
+1.20 / +4.01%
|
29.90
|
31.30
|
29.90
|
31.10
|
30.98
|
18.14
|
1,265,400
|
|
9/19/2018
|
+0.70 / +2.40%
|
29.20
|
29.90
|
29.20
|
29.90
|
29.55
|
17.44
|
574,200
|
|
9/18/2018
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.70
|
29.20
|
29.03
|
17.03
|
1,221,000
|
|
9/17/2018
|
-0.60 / -2.03%
|
29.30
|
29.50
|
28.80
|
29.00
|
29.04
|
16.91
|
224,700
|
|
9/14/2018
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.20
|
29.50
|
29.62
|
17.20
|
228,700
|
|
9/13/2018
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.10
|
29.50
|
29.38
|
17.20
|
1,181,600
|
|
9/12/2018
|
-0.20 / -0.67%
|
29.70
|
29.90
|
29.30
|
29.50
|
29.53
|
17.20
|
186,400
|
|
9/11/2018
|
+0.20 / +0.68%
|
29.60
|
30.00
|
29.30
|
29.70
|
29.70
|
17.32
|
279,800
|
|
|