Closing price on 12/1/2022
|
|
Open |
39.40 |
High |
39.40 |
Low |
38.60 |
Volume |
2,115,500 |
Split-adjusted Price |
34.71 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2022
|
+0.40 / +1.04%
|
39.40
|
39.40
|
38.60
|
39.00
|
39.00
|
34.71
|
2,115,500
|
|
11/30/2022
|
+1.30 / +3.41%
|
39.00
|
39.50
|
38.10
|
39.40
|
38.60
|
35.07
|
112,200
|
|
11/29/2022
|
+0.40 / +1.05%
|
38.30
|
38.50
|
37.60
|
38.50
|
38.10
|
34.27
|
81,000
|
|
11/28/2022
|
+0.80 / +2.10%
|
37.80
|
39.00
|
37.60
|
38.90
|
38.10
|
34.62
|
81,200
|
|
11/25/2022
|
0.00 / 0.00%
|
38.00
|
38.50
|
37.50
|
38.00
|
38.10
|
33.82
|
85,100
|
|
11/24/2022
|
0.00 / 0.00%
|
37.30
|
38.50
|
36.90
|
37.30
|
38.00
|
33.20
|
209,700
|
|
11/23/2022
|
+0.60 / +1.66%
|
37.50
|
38.50
|
36.60
|
36.70
|
37.30
|
32.66
|
80,300
|
|
11/22/2022
|
+1.20 / +3.40%
|
35.50
|
38.00
|
34.90
|
36.50
|
36.10
|
32.49
|
326,600
|
|
11/21/2022
|
-0.20 / -0.56%
|
36.00
|
36.00
|
34.90
|
35.40
|
35.30
|
31.51
|
320,500
|
|
11/18/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
34.70
|
36.30
|
35.60
|
32.31
|
124,800
|
|
11/17/2022
|
+1.90 / +5.65%
|
35.40
|
37.00
|
34.60
|
35.50
|
36.30
|
31.60
|
1,391,900
|
|
11/16/2022
|
-0.60 / -1.72%
|
34.00
|
35.50
|
31.50
|
34.30
|
33.60
|
30.53
|
205,600
|
|
11/15/2022
|
-2.40 / -6.54%
|
36.80
|
39.00
|
33.50
|
34.30
|
34.90
|
30.53
|
433,400
|
|
11/14/2022
|
-0.60 / -1.60%
|
37.00
|
37.00
|
36.30
|
36.80
|
36.70
|
32.75
|
346,800
|
|
11/11/2022
|
0.00 / 0.00%
|
37.00
|
37.60
|
37.00
|
37.50
|
37.40
|
33.38
|
153,600
|
|
11/10/2022
|
-0.70 / -1.86%
|
38.00
|
38.40
|
36.10
|
36.90
|
37.50
|
32.84
|
373,100
|
|
11/9/2022
|
+0.90 / +2.42%
|
37.30
|
38.20
|
37.20
|
38.10
|
37.60
|
33.91
|
195,700
|
|
11/8/2022
|
+1.20 / +3.27%
|
36.10
|
39.00
|
35.90
|
37.90
|
37.20
|
33.73
|
522,700
|
|
11/7/2022
|
-0.40 / -1.06%
|
38.00
|
38.00
|
36.20
|
37.50
|
36.70
|
33.38
|
519,700
|
|
11/4/2022
|
-0.70 / -1.79%
|
39.00
|
39.10
|
36.50
|
38.40
|
37.90
|
34.18
|
506,900
|
|
11/3/2022
|
-0.60 / -1.52%
|
39.20
|
39.60
|
38.60
|
39.00
|
39.10
|
34.71
|
134,100
|
|
11/2/2022
|
+1.00 / +2.57%
|
38.90
|
39.90
|
38.90
|
39.90
|
39.60
|
35.51
|
280,100
|
|
11/1/2022
|
+0.10 / +0.26%
|
39.00
|
39.20
|
38.70
|
38.90
|
38.90
|
34.62
|
144,400
|
|
10/31/2022
|
-0.50 / -1.27%
|
39.30
|
39.40
|
38.60
|
39.00
|
38.80
|
34.71
|
266,400
|
|
10/28/2022
|
-0.10 / -0.25%
|
39.90
|
40.50
|
39.20
|
39.30
|
39.50
|
34.98
|
163,400
|
|
10/27/2022
|
-0.50 / -1.13%
|
44.40
|
44.40
|
43.50
|
43.90
|
43.90
|
35.07
|
770,200
|
|
10/26/2022
|
+0.80 / +1.83%
|
43.90
|
44.60
|
43.90
|
44.40
|
44.40
|
35.47
|
295,100
|
|
10/25/2022
|
+0.20 / +0.46%
|
43.90
|
44.20
|
43.10
|
43.90
|
43.60
|
35.07
|
271,100
|
|
10/24/2022
|
-0.20 / -0.46%
|
44.00
|
44.30
|
43.30
|
43.50
|
43.70
|
34.75
|
158,800
|
|
10/21/2022
|
-1.20 / -2.68%
|
44.90
|
44.90
|
43.20
|
43.50
|
43.70
|
34.75
|
268,300
|
|
|