Closing price on 10/28/2021
|
|
Open |
48.00 |
High |
48.00 |
Low |
42.20 |
Volume |
729,600 |
Split-adjusted Price |
34.51 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2021
|
+1.40 / +3.35%
|
48.00
|
48.00
|
42.20
|
43.20
|
43.20
|
34.51
|
729,600
|
|
10/27/2021
|
+0.90 / +2.19%
|
41.80
|
42.50
|
41.30
|
42.00
|
41.80
|
33.55
|
534,900
|
|
10/26/2021
|
-0.10 / -0.24%
|
42.50
|
42.50
|
41.00
|
41.30
|
41.10
|
32.99
|
297,400
|
|
10/25/2021
|
+0.20 / +0.49%
|
40.90
|
42.10
|
40.70
|
40.70
|
41.40
|
32.51
|
450,200
|
|
10/22/2021
|
+0.50 / +1.24%
|
40.10
|
41.00
|
40.10
|
40.90
|
40.50
|
32.67
|
345,300
|
|
10/21/2021
|
-0.40 / -0.99%
|
40.20
|
40.60
|
40.10
|
40.10
|
40.40
|
32.03
|
244,400
|
|
10/20/2021
|
-0.20 / -0.50%
|
40.40
|
40.80
|
40.10
|
40.20
|
40.50
|
32.11
|
204,800
|
|
10/19/2021
|
-0.20 / -0.49%
|
40.60
|
40.60
|
40.10
|
40.60
|
40.40
|
32.43
|
211,800
|
|
10/18/2021
|
-0.90 / -2.18%
|
41.80
|
41.80
|
40.40
|
40.40
|
40.80
|
32.27
|
356,200
|
|
10/15/2021
|
-0.10 / -0.24%
|
40.00
|
41.40
|
40.00
|
41.30
|
41.30
|
32.99
|
1,259,400
|
|
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
|
|
|