Closing price on 12/2/2019
|
|
Open |
47.90 |
High |
48.90 |
Low |
47.00 |
Volume |
735,200 |
Split-adjusted Price |
27.58 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2019
|
+0.40 / +0.85%
|
47.90
|
48.90
|
47.00
|
47.30
|
47.87
|
27.58
|
735,200
|
|
11/29/2019
|
-0.40 / -0.85%
|
47.00
|
47.30
|
46.10
|
46.80
|
46.93
|
27.29
|
107,100
|
|
11/28/2019
|
-0.80 / -1.67%
|
48.50
|
48.80
|
47.20
|
47.20
|
47.91
|
27.52
|
240,100
|
|
11/27/2019
|
0.00 / 0.00%
|
48.00
|
49.00
|
47.90
|
48.00
|
48.23
|
27.99
|
602,700
|
|
11/26/2019
|
-0.50 / -1.03%
|
45.50
|
49.50
|
45.50
|
48.00
|
47.97
|
27.99
|
301,500
|
|
11/25/2019
|
0.00 / 0.00%
|
48.00
|
55.70
|
48.00
|
48.50
|
52.07
|
28.28
|
175,500
|
|
11/22/2019
|
-1.30 / -2.64%
|
49.20
|
49.20
|
48.00
|
48.00
|
48.48
|
27.99
|
318,200
|
|
11/21/2019
|
-0.40 / -0.80%
|
49.50
|
49.60
|
49.30
|
49.30
|
49.46
|
28.75
|
329,600
|
|
11/20/2019
|
+0.10 / +0.20%
|
49.60
|
49.70
|
49.50
|
49.70
|
49.60
|
28.98
|
292,300
|
|
11/19/2019
|
+0.10 / +0.20%
|
49.50
|
49.80
|
49.30
|
49.60
|
49.58
|
28.92
|
68,800
|
|
11/18/2019
|
-0.60 / -1.20%
|
50.10
|
50.10
|
49.10
|
49.50
|
49.85
|
28.87
|
441,100
|
|
11/15/2019
|
+0.10 / +0.20%
|
50.10
|
50.60
|
49.90
|
50.00
|
50.06
|
29.16
|
175,600
|
|
11/14/2019
|
+0.70 / +1.42%
|
49.10
|
50.30
|
49.10
|
49.90
|
49.80
|
29.10
|
151,900
|
|
11/13/2019
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.70
|
49.20
|
48.99
|
28.69
|
185,400
|
|
11/12/2019
|
-0.20 / -0.40%
|
49.20
|
49.70
|
49.20
|
49.20
|
49.49
|
28.69
|
414,900
|
|
11/11/2019
|
-0.40 / -0.80%
|
49.40
|
49.70
|
49.20
|
49.40
|
49.40
|
28.81
|
265,800
|
|
11/8/2019
|
-0.70 / -1.39%
|
50.20
|
50.50
|
49.50
|
49.50
|
49.81
|
28.87
|
79,100
|
|
11/7/2019
|
+1.20 / +2.45%
|
49.10
|
50.80
|
49.10
|
50.20
|
50.21
|
29.27
|
408,400
|
|
11/6/2019
|
0.00 / 0.00%
|
49.90
|
49.90
|
48.90
|
49.00
|
49.05
|
28.57
|
540,400
|
|
11/5/2019
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.90
|
49.00
|
49.02
|
28.57
|
303,700
|
|
11/4/2019
|
-0.10 / -0.20%
|
49.60
|
49.90
|
48.90
|
49.00
|
49.04
|
28.57
|
447,200
|
|
11/1/2019
|
+0.10 / +0.20%
|
49.30
|
49.50
|
49.00
|
49.10
|
49.13
|
28.63
|
304,300
|
|
10/31/2019
|
-1.40 / -2.78%
|
50.80
|
50.80
|
48.40
|
49.00
|
49.27
|
28.57
|
463,700
|
|
10/30/2019
|
-0.60 / -1.18%
|
51.10
|
51.10
|
50.20
|
50.40
|
50.49
|
29.39
|
282,600
|
|
10/29/2019
|
-1.90 / -3.59%
|
53.30
|
53.30
|
50.80
|
51.00
|
51.79
|
29.74
|
460,300
|
|
10/28/2019
|
-0.20 / -0.38%
|
53.40
|
55.00
|
52.80
|
52.90
|
53.32
|
30.85
|
96,300
|
|
10/25/2019
|
-0.10 / -0.19%
|
53.00
|
53.20
|
52.90
|
53.10
|
53.08
|
30.96
|
119,100
|
|
10/24/2019
|
0.00 / 0.00%
|
53.40
|
53.40
|
52.80
|
53.20
|
53.09
|
31.02
|
121,400
|
|
10/23/2019
|
+0.20 / +0.38%
|
52.80
|
53.30
|
52.80
|
53.20
|
53.04
|
31.02
|
236,000
|
|
10/22/2019
|
+0.90 / +1.73%
|
52.20
|
53.20
|
52.10
|
53.00
|
52.86
|
30.91
|
185,400
|
|
|