Closing price on 11/3/2021
|
|
Open |
41.70 |
High |
42.60 |
Low |
41.70 |
Volume |
234,200 |
Split-adjusted Price |
33.47 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2021
|
-0.60 / -1.41%
|
41.70
|
42.60
|
41.70
|
41.90
|
42.10
|
33.47
|
234,200
|
|
11/2/2021
|
-0.60 / -1.39%
|
36.80
|
43.20
|
36.80
|
42.60
|
42.50
|
34.03
|
246,700
|
|
11/1/2021
|
-0.80 / -1.83%
|
49.60
|
49.60
|
42.80
|
42.90
|
43.20
|
34.27
|
1,130,100
|
|
10/29/2021
|
+0.30 / +0.69%
|
49.60
|
49.60
|
39.20
|
43.50
|
43.70
|
34.75
|
285,500
|
|
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
|
|
|