|
Closing price on 12/9/2020
|
|
| Open |
51.90 |
| High |
52.70 |
| Low |
50.00 |
| Volume |
506,100 |
| Split-adjusted Price |
32.44 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2020
|
+0.10 / +0.22%
|
46.60
|
46.90
|
46.20
|
46.30
|
46.46
|
29.39
|
157,400
|
|
|
11/12/2020
|
+1.70 / +3.79%
|
44.70
|
47.20
|
44.60
|
46.60
|
46.20
|
29.58
|
374,700
|
|
|
11/11/2020
|
0.00 / 0.00%
|
44.80
|
45.10
|
44.70
|
44.80
|
44.92
|
28.44
|
121,900
|
|
|
11/10/2020
|
-0.20 / -0.44%
|
45.50
|
45.50
|
44.70
|
44.80
|
45.07
|
28.44
|
202,700
|
|
|
11/9/2020
|
+1.70 / +3.93%
|
43.20
|
45.30
|
43.20
|
45.00
|
44.48
|
28.56
|
397,200
|
|
|
11/6/2020
|
+0.10 / +0.23%
|
43.10
|
43.40
|
43.10
|
43.20
|
43.29
|
27.42
|
37,800
|
|
|
11/5/2020
|
-0.50 / -1.15%
|
43.60
|
43.60
|
43.10
|
43.10
|
43.27
|
27.36
|
31,700
|
|
|
11/4/2020
|
+0.40 / +0.93%
|
43.20
|
43.70
|
42.90
|
43.60
|
43.42
|
27.68
|
65,100
|
|
|
11/3/2020
|
+0.60 / +1.41%
|
43.10
|
43.20
|
42.70
|
43.20
|
42.86
|
27.42
|
48,300
|
|
|
11/2/2020
|
+0.30 / +0.71%
|
42.50
|
43.00
|
42.40
|
42.60
|
42.69
|
27.04
|
13,500
|
|
|
10/30/2020
|
-0.30 / -0.71%
|
42.50
|
42.60
|
42.20
|
42.20
|
42.29
|
26.79
|
25,000
|
|
|
10/29/2020
|
-0.10 / -0.23%
|
42.60
|
42.60
|
41.80
|
42.50
|
42.16
|
26.98
|
140,600
|
|
|