Closing price on 2/2/2021
|
|
Open |
43.00 |
High |
43.00 |
Low |
42.10 |
Volume |
139,200 |
Split-adjusted Price |
29.77 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2021
|
-0.60 / -1.40%
|
43.00
|
43.00
|
42.10
|
42.40
|
42.35
|
29.77
|
139,200
|
|
2/1/2021
|
-0.20 / -0.47%
|
43.00
|
43.80
|
42.50
|
42.80
|
43.00
|
30.05
|
71,000
|
|
1/29/2021
|
+1.90 / +4.57%
|
41.40
|
43.80
|
41.20
|
43.50
|
42.98
|
30.55
|
138,400
|
|
1/28/2021
|
-2.90 / -6.47%
|
44.50
|
44.80
|
40.00
|
41.90
|
41.60
|
29.42
|
589,000
|
|
1/27/2021
|
-0.70 / -1.52%
|
45.50
|
45.80
|
44.20
|
45.30
|
44.85
|
31.81
|
220,800
|
|
1/26/2021
|
-1.00 / -2.13%
|
47.00
|
47.00
|
45.00
|
46.00
|
46.00
|
32.30
|
221,900
|
|
1/25/2021
|
-0.50 / -1.05%
|
47.50
|
47.60
|
46.70
|
47.10
|
46.95
|
33.07
|
151,500
|
|
1/22/2021
|
+1.10 / +2.37%
|
47.20
|
48.00
|
47.20
|
47.50
|
47.63
|
33.35
|
476,300
|
|
1/21/2021
|
+1.30 / +2.83%
|
47.00
|
47.40
|
45.90
|
47.20
|
46.41
|
33.14
|
366,800
|
|
1/20/2021
|
-0.10 / -0.22%
|
46.50
|
48.00
|
44.80
|
46.40
|
45.86
|
32.58
|
176,700
|
|
1/19/2021
|
-1.60 / -3.33%
|
48.00
|
48.50
|
44.20
|
46.40
|
46.53
|
32.58
|
825,100
|
|
1/18/2021
|
+0.10 / +0.21%
|
47.90
|
48.50
|
47.30
|
48.00
|
47.98
|
33.70
|
551,700
|
|
1/15/2021
|
-0.60 / -1.24%
|
48.30
|
48.40
|
47.60
|
47.80
|
47.91
|
33.56
|
771,400
|
|
1/14/2021
|
-1.10 / -2.24%
|
49.20
|
49.30
|
48.10
|
48.10
|
48.45
|
33.78
|
348,200
|
|
1/13/2021
|
+0.60 / +1.23%
|
49.00
|
49.60
|
48.70
|
49.20
|
49.25
|
34.55
|
670,700
|
|
1/12/2021
|
+1.70 / +3.59%
|
48.00
|
49.50
|
48.00
|
49.00
|
48.62
|
34.41
|
770,800
|
|
1/11/2021
|
+1.90 / +4.12%
|
46.20
|
48.20
|
46.10
|
48.00
|
47.28
|
33.70
|
527,400
|
|
1/8/2021
|
-1.00 / -2.12%
|
46.80
|
46.80
|
45.40
|
46.20
|
46.14
|
32.44
|
1,095,600
|
|
1/7/2021
|
-1.10 / -2.30%
|
47.90
|
48.30
|
46.30
|
46.80
|
47.23
|
32.86
|
394,900
|
|
1/6/2021
|
+0.10 / +0.21%
|
47.50
|
48.20
|
47.00
|
48.00
|
47.88
|
33.70
|
389,600
|
|
1/5/2021
|
-2.00 / -4.01%
|
49.70
|
49.70
|
47.30
|
47.90
|
47.91
|
33.63
|
621,800
|
|
1/4/2021
|
-0.20 / -0.40%
|
50.50
|
52.50
|
49.50
|
49.70
|
49.87
|
34.90
|
299,100
|
|
12/31/2020
|
+0.10 / +0.18%
|
55.00
|
55.40
|
55.00
|
55.10
|
55.18
|
34.98
|
222,700
|
|
12/30/2020
|
+0.60 / +1.09%
|
54.90
|
55.50
|
54.50
|
55.50
|
55.03
|
35.23
|
523,400
|
|
12/29/2020
|
-0.30 / -0.54%
|
55.00
|
55.20
|
54.10
|
55.00
|
54.91
|
34.91
|
398,500
|
|
12/28/2020
|
-0.60 / -1.08%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.29
|
34.91
|
341,600
|
|
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
|
|
|