Closing price on 12/24/2018
|
|
Open |
37.80 |
High |
38.00 |
Low |
36.20 |
Volume |
806,600 |
Split-adjusted Price |
19.17 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2018
|
-0.80 / -2.12%
|
37.80
|
38.00
|
36.20
|
37.00
|
37.43
|
19.17
|
806,600
|
|
12/21/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.70
|
37.90
|
37.85
|
19.64
|
608,900
|
|
12/20/2018
|
+0.20 / +0.53%
|
37.60
|
38.10
|
37.50
|
37.90
|
37.77
|
19.64
|
606,800
|
|
12/19/2018
|
-0.40 / -1.05%
|
37.70
|
38.00
|
37.50
|
37.70
|
37.71
|
19.54
|
310,500
|
|
12/18/2018
|
-0.20 / -0.52%
|
38.00
|
38.50
|
37.50
|
38.10
|
37.67
|
19.74
|
660,500
|
|
12/17/2018
|
+0.10 / +0.26%
|
38.40
|
38.40
|
37.60
|
38.30
|
38.08
|
19.85
|
454,400
|
|
12/14/2018
|
-0.10 / -0.26%
|
38.50
|
38.50
|
38.00
|
38.40
|
38.21
|
19.90
|
560,100
|
|
12/13/2018
|
+1.20 / +3.22%
|
37.20
|
38.60
|
37.10
|
38.50
|
37.93
|
19.95
|
592,800
|
|
12/12/2018
|
+0.20 / +0.54%
|
37.20
|
37.40
|
37.00
|
37.30
|
37.07
|
19.33
|
685,300
|
|
12/11/2018
|
+0.40 / +1.09%
|
37.00
|
37.30
|
36.50
|
37.10
|
36.98
|
19.23
|
239,300
|
|
12/10/2018
|
-0.90 / -2.39%
|
37.60
|
37.60
|
36.60
|
36.70
|
37.08
|
19.02
|
279,400
|
|
12/7/2018
|
+0.70 / +1.89%
|
37.10
|
38.00
|
37.10
|
37.80
|
37.59
|
19.59
|
256,500
|
|
12/6/2018
|
-0.90 / -2.37%
|
37.80
|
37.90
|
36.90
|
37.10
|
37.38
|
19.23
|
373,500
|
|
12/5/2018
|
-0.20 / -0.52%
|
38.30
|
38.30
|
37.60
|
38.00
|
37.88
|
19.69
|
457,600
|
|
12/4/2018
|
-0.30 / -0.78%
|
38.30
|
38.60
|
38.20
|
38.20
|
38.39
|
19.80
|
469,200
|
|
12/3/2018
|
+0.50 / +1.32%
|
38.70
|
38.70
|
38.20
|
38.50
|
38.45
|
19.95
|
914,000
|
|
11/30/2018
|
+0.40 / +1.06%
|
37.90
|
38.40
|
37.80
|
38.30
|
37.99
|
19.85
|
973,500
|
|
11/29/2018
|
-0.40 / -1.04%
|
38.30
|
38.70
|
37.90
|
37.90
|
38.38
|
19.64
|
1,085,500
|
|
11/28/2018
|
+0.90 / +2.41%
|
37.50
|
38.60
|
37.40
|
38.30
|
38.08
|
19.85
|
1,585,100
|
|
11/27/2018
|
+0.60 / +1.63%
|
36.80
|
38.00
|
36.80
|
37.40
|
37.46
|
19.38
|
1,190,600
|
|
11/26/2018
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.50
|
36.80
|
36.79
|
19.07
|
277,500
|
|
11/23/2018
|
-0.20 / -0.54%
|
37.10
|
37.30
|
36.50
|
36.90
|
36.84
|
19.12
|
632,600
|
|
11/22/2018
|
-0.10 / -0.27%
|
37.00
|
37.50
|
37.00
|
37.10
|
37.32
|
19.23
|
523,100
|
|
11/21/2018
|
-0.30 / -0.80%
|
37.40
|
37.50
|
36.40
|
37.20
|
37.00
|
19.28
|
460,100
|
|
11/20/2018
|
-0.80 / -2.09%
|
38.00
|
38.00
|
37.30
|
37.50
|
37.65
|
19.43
|
579,800
|
|
11/19/2018
|
+0.80 / +2.13%
|
37.50
|
38.70
|
34.80
|
38.30
|
38.13
|
19.85
|
553,800
|
|
11/16/2018
|
+1.30 / +3.54%
|
36.70
|
38.00
|
36.70
|
38.00
|
37.46
|
19.69
|
1,158,900
|
|
11/15/2018
|
+1.30 / +3.67%
|
35.40
|
37.30
|
35.40
|
36.70
|
36.41
|
19.02
|
1,778,300
|
|
11/14/2018
|
+0.20 / +0.57%
|
35.40
|
35.60
|
35.20
|
35.40
|
35.45
|
18.34
|
391,500
|
|
11/13/2018
|
+0.50 / +1.44%
|
34.30
|
35.90
|
34.30
|
35.20
|
35.36
|
18.24
|
744,000
|
|
|