Closing price on 10/29/2019
|
|
Open |
53.30 |
High |
53.30 |
Low |
50.80 |
Volume |
460,300 |
Split-adjusted Price |
26.43 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2019
|
-1.90 / -3.59%
|
53.30
|
53.30
|
50.80
|
51.00
|
51.79
|
26.43
|
460,300
|
|
10/28/2019
|
-0.20 / -0.38%
|
53.40
|
55.00
|
52.80
|
52.90
|
53.32
|
27.41
|
96,300
|
|
10/25/2019
|
-0.10 / -0.19%
|
53.00
|
53.20
|
52.90
|
53.10
|
53.08
|
27.52
|
119,100
|
|
10/24/2019
|
0.00 / 0.00%
|
53.40
|
53.40
|
52.80
|
53.20
|
53.09
|
27.57
|
121,400
|
|
10/23/2019
|
+0.20 / +0.38%
|
52.80
|
53.30
|
52.80
|
53.20
|
53.04
|
27.57
|
236,000
|
|
10/22/2019
|
+0.90 / +1.73%
|
52.20
|
53.20
|
52.10
|
53.00
|
52.86
|
27.46
|
185,400
|
|
10/21/2019
|
-1.00 / -1.88%
|
52.70
|
53.00
|
51.90
|
52.10
|
52.13
|
27.00
|
171,300
|
|
10/18/2019
|
-1.10 / -2.04%
|
53.80
|
53.80
|
52.80
|
52.80
|
53.14
|
27.36
|
46,800
|
|
10/17/2019
|
+0.20 / +0.37%
|
53.80
|
54.90
|
53.50
|
53.90
|
53.77
|
27.93
|
135,100
|
|
10/16/2019
|
0.00 / 0.00%
|
53.90
|
54.00
|
53.40
|
53.70
|
53.68
|
27.83
|
195,000
|
|
10/15/2019
|
-0.30 / -0.56%
|
54.00
|
54.00
|
52.50
|
53.70
|
53.27
|
27.83
|
228,500
|
|
10/14/2019
|
-0.70 / -1.28%
|
54.50
|
54.70
|
53.30
|
54.00
|
53.94
|
27.98
|
310,100
|
|
10/11/2019
|
-0.90 / -1.62%
|
55.20
|
55.20
|
54.40
|
54.50
|
54.71
|
28.24
|
225,900
|
|
10/10/2019
|
+0.50 / +0.91%
|
55.00
|
55.40
|
55.00
|
55.40
|
55.18
|
28.71
|
197,300
|
|
10/9/2019
|
-0.10 / -0.18%
|
54.80
|
55.60
|
54.80
|
54.90
|
54.98
|
28.45
|
357,600
|
|
10/8/2019
|
0.00 / 0.00%
|
54.80
|
55.10
|
54.70
|
55.00
|
54.90
|
28.50
|
311,300
|
|
10/7/2019
|
+0.10 / +0.18%
|
54.60
|
55.30
|
54.30
|
55.00
|
54.82
|
28.50
|
276,400
|
|
10/4/2019
|
-0.10 / -0.18%
|
55.00
|
55.00
|
54.80
|
54.90
|
54.93
|
28.45
|
381,800
|
|
10/3/2019
|
-0.50 / -0.90%
|
55.20
|
55.20
|
54.50
|
55.00
|
54.90
|
28.50
|
135,600
|
|
10/2/2019
|
+0.40 / +0.73%
|
55.10
|
55.50
|
55.00
|
55.50
|
55.12
|
28.76
|
277,300
|
|
10/1/2019
|
+0.20 / +0.36%
|
54.80
|
55.30
|
54.20
|
55.10
|
55.04
|
28.55
|
464,400
|
|
9/30/2019
|
-1.70 / -3.00%
|
56.50
|
56.60
|
54.50
|
54.90
|
55.19
|
28.45
|
195,700
|
|
9/27/2019
|
+0.20 / +0.35%
|
56.90
|
57.20
|
56.10
|
56.70
|
56.65
|
29.38
|
266,700
|
|
9/26/2019
|
+1.70 / +3.10%
|
54.90
|
56.80
|
54.70
|
56.50
|
55.63
|
29.28
|
544,000
|
|
9/25/2019
|
+0.40 / +0.74%
|
54.50
|
55.00
|
54.50
|
54.80
|
54.85
|
28.40
|
372,800
|
|
9/24/2019
|
+0.40 / +0.74%
|
53.30
|
54.90
|
53.30
|
54.40
|
53.91
|
28.19
|
132,800
|
|
9/23/2019
|
-0.70 / -1.28%
|
54.50
|
54.70
|
54.00
|
54.00
|
54.24
|
27.98
|
87,400
|
|
9/20/2019
|
-0.30 / -0.54%
|
55.00
|
55.00
|
54.40
|
54.90
|
54.71
|
28.45
|
387,100
|
|
9/19/2019
|
+0.90 / +1.66%
|
54.00
|
55.30
|
54.00
|
55.20
|
54.93
|
28.60
|
764,500
|
|
9/18/2019
|
+1.00 / +1.88%
|
53.30
|
54.40
|
53.10
|
54.30
|
54.00
|
28.14
|
392,300
|
|
|