Closing price on 11/11/2020
|
|
Open |
44.80 |
High |
45.10 |
Low |
44.70 |
Volume |
121,900 |
Split-adjusted Price |
28.44 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2020
|
0.00 / 0.00%
|
44.80
|
45.10
|
44.70
|
44.80
|
44.92
|
28.44
|
121,900
|
|
11/10/2020
|
-0.20 / -0.44%
|
45.50
|
45.50
|
44.70
|
44.80
|
45.07
|
28.44
|
202,700
|
|
11/9/2020
|
+1.70 / +3.93%
|
43.20
|
45.30
|
43.20
|
45.00
|
44.48
|
28.56
|
397,200
|
|
11/6/2020
|
+0.10 / +0.23%
|
43.10
|
43.40
|
43.10
|
43.20
|
43.29
|
27.42
|
37,800
|
|
11/5/2020
|
-0.50 / -1.15%
|
43.60
|
43.60
|
43.10
|
43.10
|
43.27
|
27.36
|
31,700
|
|
11/4/2020
|
+0.40 / +0.93%
|
43.20
|
43.70
|
42.90
|
43.60
|
43.42
|
27.68
|
65,100
|
|
11/3/2020
|
+0.60 / +1.41%
|
43.10
|
43.20
|
42.70
|
43.20
|
42.86
|
27.42
|
48,300
|
|
11/2/2020
|
+0.30 / +0.71%
|
42.50
|
43.00
|
42.40
|
42.60
|
42.69
|
27.04
|
13,500
|
|
10/30/2020
|
-0.30 / -0.71%
|
42.50
|
42.60
|
42.20
|
42.20
|
42.29
|
26.79
|
25,000
|
|
10/29/2020
|
-0.10 / -0.23%
|
42.60
|
42.60
|
41.80
|
42.50
|
42.16
|
26.98
|
140,600
|
|
10/28/2020
|
-0.40 / -0.93%
|
43.00
|
43.00
|
42.30
|
42.60
|
42.62
|
27.04
|
105,200
|
|
10/27/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.80
|
43.00
|
42.96
|
27.29
|
30,700
|
|
10/26/2020
|
-0.10 / -0.23%
|
43.10
|
43.20
|
42.90
|
43.00
|
43.04
|
27.29
|
80,600
|
|
10/23/2020
|
-0.50 / -1.15%
|
43.40
|
43.80
|
42.50
|
43.10
|
43.06
|
27.36
|
258,400
|
|
10/22/2020
|
+0.10 / +0.23%
|
43.60
|
43.60
|
43.30
|
43.60
|
43.44
|
27.68
|
44,700
|
|
10/21/2020
|
-0.30 / -0.68%
|
43.60
|
43.80
|
43.50
|
43.50
|
43.56
|
27.61
|
59,300
|
|
10/20/2020
|
-0.10 / -0.23%
|
43.90
|
44.00
|
43.50
|
43.80
|
43.70
|
27.80
|
39,100
|
|
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
|
|
|