Closing price on 12/29/2022
|
|
Open |
38.50 |
High |
39.60 |
Low |
38.50 |
Volume |
78,000 |
Split-adjusted Price |
34.89 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2022
|
+0.60 / +1.55%
|
38.50
|
39.60
|
38.50
|
39.20
|
39.10
|
34.89
|
78,000
|
|
12/28/2022
|
-0.30 / -0.77%
|
38.50
|
38.90
|
38.50
|
38.60
|
38.60
|
34.36
|
10,600
|
|
12/27/2022
|
+0.10 / +0.26%
|
38.60
|
39.00
|
38.60
|
38.80
|
38.90
|
34.53
|
14,000
|
|
12/26/2022
|
-0.40 / -1.02%
|
39.30
|
39.30
|
38.50
|
38.90
|
38.70
|
34.62
|
19,800
|
|
12/23/2022
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
34.98
|
1,071,200
|
|
12/22/2022
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.10
|
39.70
|
39.30
|
35.34
|
15,200
|
|
12/21/2022
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.70
|
39.80
|
39.70
|
35.42
|
14,100
|
|
12/20/2022
|
0.00 / 0.00%
|
40.30
|
40.30
|
39.50
|
40.30
|
40.00
|
35.87
|
162,800
|
|
12/19/2022
|
+0.10 / +0.25%
|
39.80
|
40.50
|
39.80
|
40.00
|
40.30
|
35.60
|
107,000
|
|
12/16/2022
|
+0.30 / +0.75%
|
39.80
|
40.40
|
39.60
|
40.40
|
39.90
|
35.96
|
34,000
|
|
12/15/2022
|
+1.20 / +3.05%
|
39.60
|
40.50
|
39.60
|
40.50
|
40.10
|
36.05
|
95,500
|
|
12/14/2022
|
+1.10 / +2.84%
|
39.00
|
39.90
|
38.90
|
39.90
|
39.30
|
35.51
|
150,300
|
|
12/13/2022
|
0.00 / 0.00%
|
38.80
|
38.90
|
38.80
|
38.80
|
38.80
|
34.53
|
35,300
|
|
12/12/2022
|
-0.30 / -0.77%
|
38.90
|
39.00
|
38.40
|
38.50
|
38.80
|
34.27
|
27,700
|
|
12/9/2022
|
+0.80 / +2.10%
|
38.40
|
39.10
|
38.10
|
38.90
|
38.80
|
34.62
|
147,500
|
|
12/8/2022
|
-0.30 / -0.78%
|
38.40
|
39.00
|
37.70
|
38.40
|
38.10
|
34.18
|
153,000
|
|
12/7/2022
|
+0.50 / +1.31%
|
38.50
|
39.00
|
37.60
|
38.80
|
38.70
|
34.53
|
107,100
|
|
12/6/2022
|
-0.30 / -0.77%
|
38.90
|
38.90
|
38.00
|
38.60
|
38.30
|
34.36
|
310,800
|
|
12/5/2022
|
+0.30 / +0.77%
|
38.60
|
39.20
|
38.60
|
39.20
|
38.90
|
34.89
|
63,300
|
|
12/2/2022
|
0.00 / 0.00%
|
39.00
|
39.10
|
38.50
|
39.00
|
38.90
|
34.71
|
83,000
|
|
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
|
|
|