Closing price on 11/2/2018
|
|
Open |
35.60 |
High |
36.60 |
Low |
35.60 |
Volume |
1,166,700 |
Split-adjusted Price |
18.66 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2018
|
+0.40 / +1.12%
|
35.60
|
36.60
|
35.60
|
36.00
|
36.08
|
18.66
|
1,166,700
|
|
11/1/2018
|
+1.20 / +3.49%
|
34.40
|
36.00
|
34.30
|
35.60
|
35.18
|
18.45
|
1,852,200
|
|
10/31/2018
|
+1.80 / +5.52%
|
33.00
|
34.40
|
33.00
|
34.40
|
33.44
|
17.83
|
1,297,700
|
|
10/30/2018
|
-0.10 / -0.31%
|
32.40
|
32.90
|
32.40
|
32.60
|
32.66
|
16.89
|
194,500
|
|
10/29/2018
|
-0.20 / -0.61%
|
32.90
|
33.00
|
32.20
|
32.70
|
32.73
|
16.95
|
95,600
|
|
10/26/2018
|
-0.30 / -0.91%
|
33.00
|
33.40
|
32.60
|
32.60
|
32.88
|
16.89
|
1,123,500
|
|
10/25/2018
|
-0.80 / -2.37%
|
33.50
|
33.70
|
32.00
|
32.90
|
32.56
|
17.05
|
643,900
|
|
10/24/2018
|
-0.20 / -0.59%
|
34.20
|
34.40
|
33.60
|
33.70
|
33.81
|
17.46
|
547,400
|
|
10/23/2018
|
-0.70 / -2.02%
|
35.00
|
35.50
|
33.50
|
33.90
|
33.85
|
17.57
|
225,000
|
|
10/22/2018
|
+1.00 / +2.98%
|
33.70
|
34.90
|
33.70
|
34.60
|
34.56
|
17.93
|
302,600
|
|
10/19/2018
|
0.00 / 0.00%
|
33.80
|
35.00
|
33.30
|
34.00
|
33.64
|
17.62
|
816,000
|
|
10/18/2018
|
-0.40 / -1.16%
|
34.30
|
34.30
|
33.30
|
34.00
|
33.52
|
17.62
|
506,000
|
|
10/17/2018
|
-0.50 / -1.43%
|
34.90
|
35.00
|
34.40
|
34.40
|
34.61
|
17.83
|
440,700
|
|
10/16/2018
|
+0.70 / +2.05%
|
34.40
|
34.90
|
34.40
|
34.90
|
34.64
|
18.09
|
202,500
|
|
10/15/2018
|
-0.20 / -0.58%
|
35.00
|
35.30
|
34.00
|
34.20
|
34.50
|
17.72
|
102,400
|
|
10/12/2018
|
+2.30 / +6.97%
|
32.50
|
35.30
|
32.30
|
35.30
|
34.43
|
18.29
|
1,500,600
|
|
10/11/2018
|
-2.30 / -6.52%
|
34.50
|
34.50
|
32.90
|
33.00
|
33.28
|
17.10
|
953,800
|
|
10/10/2018
|
+0.40 / +1.15%
|
35.00
|
35.40
|
34.70
|
35.30
|
35.20
|
18.29
|
228,200
|
|
10/9/2018
|
+0.70 / +2.05%
|
34.40
|
36.00
|
34.00
|
34.90
|
34.87
|
18.09
|
155,300
|
|
10/8/2018
|
-0.80 / -2.29%
|
34.10
|
34.90
|
33.80
|
34.20
|
34.15
|
17.72
|
1,281,900
|
|
10/5/2018
|
-0.90 / -2.51%
|
35.90
|
35.90
|
34.60
|
35.00
|
35.01
|
18.14
|
271,200
|
|
10/4/2018
|
+0.50 / +1.41%
|
35.00
|
36.50
|
35.00
|
35.90
|
35.94
|
18.60
|
667,500
|
|
10/3/2018
|
+2.10 / +6.31%
|
33.10
|
35.70
|
33.10
|
35.40
|
34.56
|
18.34
|
1,945,500
|
|
10/2/2018
|
+0.30 / +0.91%
|
32.50
|
33.40
|
31.90
|
33.30
|
32.67
|
17.26
|
433,000
|
|
10/1/2018
|
-1.10 / -3.23%
|
34.10
|
34.10
|
32.80
|
33.00
|
33.44
|
17.10
|
512,200
|
|
9/28/2018
|
-0.50 / -1.45%
|
34.50
|
34.50
|
33.70
|
34.10
|
34.07
|
17.67
|
1,219,400
|
|
9/27/2018
|
-0.80 / -2.26%
|
35.20
|
35.50
|
33.80
|
34.60
|
34.58
|
17.93
|
525,600
|
|
9/26/2018
|
-0.10 / -0.28%
|
35.50
|
35.90
|
34.80
|
35.40
|
35.18
|
18.34
|
1,175,000
|
|
9/25/2018
|
+1.00 / +2.90%
|
33.70
|
36.00
|
33.50
|
35.50
|
35.24
|
18.40
|
1,043,300
|
|
9/24/2018
|
+2.70 / +8.49%
|
33.50
|
34.50
|
33.00
|
34.50
|
33.74
|
17.88
|
468,700
|
|
|