|
Closing price on 12/24/2019
|
|
| Open |
47.80 |
| High |
48.40 |
| Low |
46.50 |
| Volume |
68,300 |
| Split-adjusted Price |
24.61 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2019
|
+0.50 / +1.06%
|
47.80
|
48.40
|
46.50
|
47.50
|
47.47
|
24.61
|
68,300
|
|
|
12/23/2019
|
-1.50 / -3.09%
|
48.50
|
48.50
|
47.00
|
47.00
|
47.83
|
24.36
|
223,300
|
|
|
12/20/2019
|
-0.10 / -0.21%
|
48.50
|
49.70
|
47.80
|
48.20
|
48.48
|
24.98
|
142,000
|
|
|
12/19/2019
|
-0.40 / -0.82%
|
48.70
|
48.80
|
48.30
|
48.30
|
48.56
|
25.03
|
53,400
|
|
|
12/18/2019
|
-0.30 / -0.61%
|
48.30
|
49.30
|
48.30
|
48.70
|
48.54
|
25.24
|
67,200
|
|
|
12/17/2019
|
-0.90 / -1.80%
|
50.30
|
50.30
|
48.90
|
49.00
|
49.23
|
25.39
|
174,900
|
|
|
12/16/2019
|
+0.70 / +1.42%
|
50.00
|
51.30
|
49.60
|
49.90
|
50.37
|
25.86
|
241,200
|
|
|
12/13/2019
|
+1.40 / +2.90%
|
49.00
|
49.70
|
49.00
|
49.60
|
49.20
|
25.70
|
1,128,300
|
|
|
12/12/2019
|
+0.40 / +0.84%
|
48.00
|
48.30
|
48.00
|
48.20
|
48.09
|
24.98
|
579,600
|
|
|
12/11/2019
|
0.00 / 0.00%
|
48.20
|
48.20
|
47.70
|
47.80
|
47.79
|
24.77
|
130,500
|
|
|
12/10/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
47.80
|
47.67
|
24.77
|
38,300
|
|
|
12/9/2019
|
+0.10 / +0.21%
|
48.00
|
48.20
|
47.70
|
47.80
|
47.97
|
24.77
|
111,800
|
|
|
12/6/2019
|
+0.70 / +1.48%
|
47.80
|
48.00
|
47.30
|
48.00
|
47.70
|
24.87
|
455,000
|
|
|
12/5/2019
|
-0.30 / -0.63%
|
48.00
|
48.00
|
46.90
|
47.30
|
47.33
|
24.51
|
24,100
|
|
|
12/4/2019
|
-0.10 / -0.21%
|
47.70
|
48.00
|
47.50
|
47.60
|
47.65
|
24.67
|
271,400
|
|
|
12/3/2019
|
+0.40 / +0.85%
|
47.80
|
48.30
|
47.20
|
47.70
|
47.74
|
24.72
|
329,900
|
|
|
12/2/2019
|
+0.40 / +0.85%
|
47.90
|
48.90
|
47.00
|
47.30
|
47.87
|
24.51
|
735,200
|
|
|
11/29/2019
|
-0.40 / -0.85%
|
47.00
|
47.30
|
46.10
|
46.80
|
46.93
|
24.25
|
107,100
|
|
|
11/28/2019
|
-0.80 / -1.67%
|
48.50
|
48.80
|
47.20
|
47.20
|
47.91
|
24.46
|
240,100
|
|
|
11/27/2019
|
0.00 / 0.00%
|
48.00
|
49.00
|
47.90
|
48.00
|
48.23
|
24.87
|
602,700
|
|
|
11/26/2019
|
-0.50 / -1.03%
|
45.50
|
49.50
|
45.50
|
48.00
|
47.97
|
24.87
|
301,500
|
|
|
11/25/2019
|
0.00 / 0.00%
|
48.00
|
55.70
|
48.00
|
48.50
|
52.07
|
25.13
|
175,500
|
|
|
11/22/2019
|
-1.30 / -2.64%
|
49.20
|
49.20
|
48.00
|
48.00
|
48.48
|
24.87
|
318,200
|
|
|
11/21/2019
|
-0.40 / -0.80%
|
49.50
|
49.60
|
49.30
|
49.30
|
49.46
|
25.55
|
329,600
|
|
|
11/20/2019
|
+0.10 / +0.20%
|
49.60
|
49.70
|
49.50
|
49.70
|
49.60
|
25.75
|
292,300
|
|
|
11/19/2019
|
+0.10 / +0.20%
|
49.50
|
49.80
|
49.30
|
49.60
|
49.58
|
25.70
|
68,800
|
|
|
11/18/2019
|
-0.60 / -1.20%
|
50.10
|
50.10
|
49.10
|
49.50
|
49.85
|
25.65
|
441,100
|
|
|
11/15/2019
|
+0.10 / +0.20%
|
50.10
|
50.60
|
49.90
|
50.00
|
50.06
|
25.91
|
175,600
|
|
|
11/14/2019
|
+0.70 / +1.42%
|
49.10
|
50.30
|
49.10
|
49.90
|
49.80
|
25.86
|
151,900
|
|
|
11/13/2019
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.70
|
49.20
|
48.99
|
25.50
|
185,400
|
|
|