|
Closing price on 12/25/2020
|
|
| Open |
55.10 |
| High |
56.10 |
| Low |
55.00 |
| Volume |
399,400 |
| Split-adjusted Price |
35.23 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2020
|
+0.60 / +1.09%
|
55.10
|
56.10
|
55.00
|
55.50
|
55.58
|
35.23
|
399,400
|
|
|
12/24/2020
|
+0.30 / +0.55%
|
55.00
|
57.00
|
53.80
|
55.00
|
54.86
|
34.91
|
1,138,900
|
|
|
12/23/2020
|
-0.30 / -0.55%
|
55.10
|
55.70
|
54.00
|
54.60
|
54.67
|
34.66
|
662,700
|
|
|
12/22/2020
|
+0.70 / +1.29%
|
54.20
|
55.20
|
54.00
|
54.90
|
54.85
|
34.85
|
757,100
|
|
|
12/21/2020
|
+1.20 / +2.26%
|
54.20
|
55.00
|
53.20
|
54.40
|
54.19
|
34.53
|
460,400
|
|
|
12/18/2020
|
+2.60 / +5.06%
|
51.50
|
54.10
|
51.50
|
54.00
|
53.21
|
34.28
|
610,500
|
|
|
12/17/2020
|
+1.00 / +1.97%
|
50.90
|
52.60
|
50.60
|
51.80
|
51.39
|
32.88
|
523,500
|
|
|
12/16/2020
|
+0.20 / +0.39%
|
50.80
|
51.00
|
50.70
|
51.00
|
50.80
|
32.37
|
223,500
|
|
|
12/15/2020
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.40
|
50.70
|
50.80
|
32.18
|
611,700
|
|
|
12/14/2020
|
+0.70 / +1.39%
|
50.40
|
51.20
|
50.30
|
50.90
|
50.70
|
32.31
|
499,300
|
|
|
12/11/2020
|
+0.30 / +0.59%
|
50.30
|
50.90
|
48.50
|
50.90
|
50.20
|
32.31
|
355,600
|
|
|
12/10/2020
|
-1.40 / -2.71%
|
51.40
|
51.40
|
50.00
|
50.20
|
50.63
|
31.87
|
415,500
|
|
|
12/9/2020
|
+0.20 / +0.39%
|
51.90
|
52.70
|
50.00
|
51.10
|
51.56
|
32.44
|
506,100
|
|
|
12/8/2020
|
+0.20 / +0.39%
|
50.90
|
51.10
|
50.70
|
51.10
|
50.91
|
32.44
|
258,700
|
|
|
12/7/2020
|
+0.80 / +1.59%
|
50.50
|
51.20
|
50.30
|
51.00
|
50.87
|
32.37
|
347,100
|
|
|
12/4/2020
|
+0.60 / +1.21%
|
49.80
|
50.50
|
49.50
|
50.20
|
50.17
|
31.87
|
322,000
|
|
|
12/3/2020
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.60
|
31.42
|
204,700
|
|
|
12/2/2020
|
+1.90 / +3.96%
|
48.20
|
50.90
|
48.20
|
49.90
|
49.83
|
31.67
|
628,800
|
|
|
12/1/2020
|
+0.20 / +0.41%
|
48.10
|
48.40
|
47.40
|
48.40
|
47.98
|
30.72
|
344,700
|
|
|
11/30/2020
|
+0.60 / +1.26%
|
48.50
|
48.50
|
48.00
|
48.40
|
48.23
|
30.72
|
241,300
|
|
|
11/27/2020
|
+0.70 / +1.47%
|
47.40
|
48.30
|
47.30
|
48.30
|
47.80
|
30.66
|
215,500
|
|
|
11/26/2020
|
-0.10 / -0.21%
|
47.30
|
48.20
|
47.20
|
47.40
|
47.58
|
30.09
|
213,300
|
|
|
11/25/2020
|
-0.80 / -1.66%
|
48.10
|
48.20
|
47.20
|
47.30
|
47.53
|
30.02
|
267,000
|
|
|
11/24/2020
|
-0.30 / -0.62%
|
48.50
|
48.80
|
47.10
|
48.10
|
48.13
|
30.53
|
202,100
|
|
|
11/23/2020
|
+0.40 / +0.83%
|
48.10
|
48.90
|
48.10
|
48.60
|
48.41
|
30.85
|
196,300
|
|
|
11/20/2020
|
+0.90 / +1.91%
|
47.50
|
49.00
|
47.50
|
48.10
|
48.20
|
30.53
|
284,500
|
|
|
11/19/2020
|
+0.10 / +0.21%
|
47.20
|
47.40
|
47.10
|
47.30
|
47.19
|
30.02
|
138,900
|
|
|
11/18/2020
|
0.00 / 0.00%
|
47.20
|
47.40
|
46.90
|
47.20
|
47.15
|
29.96
|
117,900
|
|
|
11/17/2020
|
-0.40 / -0.85%
|
47.20
|
47.60
|
46.80
|
46.80
|
47.18
|
29.71
|
451,400
|
|
|
11/16/2020
|
+0.60 / +1.29%
|
47.00
|
47.80
|
46.80
|
47.10
|
47.16
|
29.90
|
510,500
|
|
|