Closing price on 12/7/2021
|
|
Open |
44.10 |
High |
44.40 |
Low |
43.20 |
Volume |
261,300 |
Split-adjusted Price |
35.15 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2021
|
+0.10 / +0.23%
|
44.10
|
44.40
|
43.20
|
44.00
|
43.50
|
35.15
|
261,300
|
|
12/6/2021
|
-2.10 / -4.64%
|
44.00
|
45.00
|
42.50
|
43.20
|
43.90
|
34.51
|
353,100
|
|
12/3/2021
|
-0.70 / -1.54%
|
45.50
|
46.20
|
44.60
|
44.80
|
45.30
|
35.79
|
374,100
|
|
12/2/2021
|
+0.40 / +0.88%
|
45.00
|
46.30
|
44.80
|
45.80
|
45.54
|
36.59
|
345,600
|
|
12/1/2021
|
-0.90 / -1.97%
|
45.80
|
46.50
|
44.60
|
44.90
|
45.40
|
35.87
|
406,600
|
|
11/30/2021
|
0.00 / 0.00%
|
46.20
|
47.00
|
45.20
|
46.20
|
45.80
|
36.91
|
394,700
|
|
11/29/2021
|
+0.30 / +0.65%
|
46.00
|
47.00
|
45.50
|
46.60
|
46.20
|
37.22
|
394,100
|
|
11/26/2021
|
+2.00 / +4.43%
|
44.50
|
49.00
|
44.50
|
47.10
|
46.30
|
37.62
|
1,056,500
|
|
11/25/2021
|
-0.90 / -1.97%
|
45.50
|
45.50
|
44.80
|
44.90
|
45.10
|
35.87
|
315,400
|
|
11/24/2021
|
+0.20 / +0.44%
|
45.50
|
46.50
|
45.10
|
45.50
|
45.80
|
36.35
|
645,500
|
|
11/23/2021
|
+2.00 / +4.61%
|
43.60
|
46.00
|
43.60
|
45.40
|
45.30
|
36.27
|
680,200
|
|
11/22/2021
|
+0.60 / +1.40%
|
43.00
|
43.80
|
42.50
|
43.60
|
43.40
|
34.83
|
608,800
|
|
11/19/2021
|
0.00 / 0.00%
|
42.50
|
44.00
|
42.20
|
42.50
|
43.00
|
33.95
|
1,010,200
|
|
11/18/2021
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.40
|
42.80
|
42.50
|
34.19
|
204,600
|
|
11/17/2021
|
-0.10 / -0.23%
|
43.50
|
43.90
|
42.40
|
42.80
|
42.80
|
34.19
|
370,300
|
|
11/16/2021
|
+1.00 / +2.36%
|
42.30
|
43.70
|
42.10
|
43.30
|
42.90
|
34.59
|
806,800
|
|
11/15/2021
|
0.00 / 0.00%
|
42.20
|
42.40
|
42.10
|
42.20
|
42.30
|
33.71
|
185,400
|
|
11/12/2021
|
+0.20 / +0.48%
|
42.20
|
42.50
|
42.00
|
42.30
|
42.20
|
33.79
|
125,100
|
|
11/11/2021
|
-0.20 / -0.47%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.10
|
33.55
|
231,100
|
|
11/10/2021
|
0.00 / 0.00%
|
37.00
|
42.50
|
37.00
|
42.20
|
42.20
|
33.71
|
454,600
|
|
11/9/2021
|
-0.10 / -0.24%
|
41.90
|
42.40
|
41.90
|
42.20
|
42.20
|
33.71
|
148,900
|
|
11/8/2021
|
+0.30 / +0.71%
|
42.90
|
42.90
|
42.00
|
42.40
|
42.28
|
33.87
|
310,400
|
|
11/5/2021
|
+0.30 / +0.72%
|
35.80
|
42.50
|
35.80
|
42.10
|
42.10
|
33.63
|
365,900
|
|
11/4/2021
|
-0.10 / -0.24%
|
40.20
|
42.00
|
40.20
|
42.00
|
41.80
|
33.55
|
1,071,000
|
|
11/3/2021
|
-0.60 / -1.41%
|
41.70
|
42.60
|
41.70
|
41.90
|
42.10
|
33.47
|
234,200
|
|
11/2/2021
|
-0.60 / -1.39%
|
36.80
|
43.20
|
36.80
|
42.60
|
42.50
|
34.03
|
246,700
|
|
11/1/2021
|
-0.80 / -1.83%
|
49.60
|
49.60
|
42.80
|
42.90
|
43.20
|
34.27
|
1,130,100
|
|
10/29/2021
|
+0.30 / +0.69%
|
49.60
|
49.60
|
39.20
|
43.50
|
43.70
|
34.75
|
285,500
|
|
10/28/2021
|
+1.40 / +3.35%
|
48.00
|
48.00
|
42.20
|
43.20
|
43.20
|
34.51
|
729,600
|
|
10/27/2021
|
+0.90 / +2.19%
|
41.80
|
42.50
|
41.30
|
42.00
|
41.80
|
33.55
|
534,900
|
|
|