Closing price on 2/21/2020
|
|
Open |
42.90 |
High |
43.00 |
Low |
42.50 |
Volume |
241,700 |
Split-adjusted Price |
27.10 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2020
|
-0.30 / -0.70%
|
42.90
|
43.00
|
42.50
|
42.70
|
42.61
|
27.10
|
241,700
|
|
2/20/2020
|
+0.30 / +0.70%
|
42.90
|
43.00
|
42.20
|
43.00
|
42.65
|
27.29
|
79,900
|
|
2/19/2020
|
-0.30 / -0.70%
|
42.60
|
43.80
|
42.60
|
42.70
|
42.91
|
27.10
|
49,500
|
|
2/18/2020
|
0.00 / 0.00%
|
43.30
|
43.30
|
43.00
|
43.00
|
43.01
|
27.29
|
63,300
|
|
2/17/2020
|
-0.50 / -1.15%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.31
|
27.29
|
84,400
|
|
2/14/2020
|
-0.20 / -0.46%
|
43.90
|
43.90
|
43.40
|
43.50
|
43.53
|
27.61
|
29,500
|
|
2/13/2020
|
-0.30 / -0.68%
|
44.00
|
44.50
|
43.60
|
43.70
|
43.71
|
27.74
|
286,900
|
|
2/12/2020
|
0.00 / 0.00%
|
44.10
|
44.10
|
43.80
|
44.00
|
43.99
|
27.93
|
199,000
|
|
2/11/2020
|
0.00 / 0.00%
|
44.00
|
44.20
|
44.00
|
44.00
|
44.06
|
27.93
|
242,100
|
|
2/10/2020
|
0.00 / 0.00%
|
44.00
|
44.10
|
44.00
|
44.00
|
44.01
|
27.93
|
288,900
|
|
2/7/2020
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.80
|
44.10
|
44.03
|
27.99
|
165,200
|
|
2/6/2020
|
-0.40 / -0.90%
|
44.60
|
44.60
|
44.00
|
44.10
|
44.11
|
27.99
|
497,500
|
|
2/5/2020
|
+0.50 / +1.14%
|
44.10
|
44.80
|
44.00
|
44.50
|
44.57
|
28.25
|
256,600
|
|
2/4/2020
|
+1.00 / +2.33%
|
42.60
|
44.00
|
42.60
|
44.00
|
43.67
|
27.93
|
366,800
|
|
2/3/2020
|
-1.30 / -2.93%
|
44.00
|
44.00
|
41.00
|
43.00
|
43.04
|
27.29
|
412,600
|
|
1/31/2020
|
-1.50 / -3.30%
|
45.10
|
45.20
|
43.60
|
44.00
|
44.29
|
27.93
|
327,700
|
|
1/30/2020
|
+0.60 / +1.34%
|
44.80
|
45.50
|
44.00
|
45.50
|
45.09
|
28.88
|
311,800
|
|
1/22/2020
|
+0.90 / +2.05%
|
44.00
|
45.20
|
44.00
|
44.90
|
44.92
|
28.50
|
1,299,400
|
|
1/21/2020
|
+0.20 / +0.46%
|
44.00
|
44.50
|
43.90
|
44.00
|
43.99
|
27.93
|
240,300
|
|
1/20/2020
|
0.00 / 0.00%
|
42.40
|
44.00
|
42.40
|
43.80
|
43.88
|
27.80
|
38,400
|
|
1/17/2020
|
-0.40 / -0.90%
|
43.80
|
44.00
|
43.50
|
44.00
|
43.77
|
27.93
|
874,100
|
|
1/16/2020
|
-0.30 / -0.67%
|
44.50
|
44.90
|
43.00
|
44.40
|
43.96
|
28.18
|
30,700
|
|
1/15/2020
|
-0.30 / -0.67%
|
44.70
|
44.90
|
44.60
|
44.70
|
44.71
|
28.37
|
495,100
|
|
1/14/2020
|
+0.10 / +0.22%
|
45.00
|
45.10
|
44.60
|
45.00
|
44.90
|
28.56
|
163,900
|
|
1/13/2020
|
+0.40 / +0.90%
|
44.70
|
45.10
|
44.60
|
44.90
|
44.90
|
28.50
|
71,100
|
|
1/10/2020
|
+1.30 / +3.01%
|
43.00
|
44.70
|
43.00
|
44.50
|
44.47
|
28.25
|
129,900
|
|
1/9/2020
|
+0.50 / +1.17%
|
43.00
|
43.70
|
43.00
|
43.20
|
43.26
|
27.42
|
48,100
|
|
1/8/2020
|
-1.40 / -3.17%
|
44.00
|
44.00
|
41.90
|
42.70
|
42.66
|
27.10
|
73,600
|
|
1/7/2020
|
-0.20 / -0.45%
|
44.20
|
44.30
|
43.90
|
44.10
|
44.14
|
27.99
|
38,100
|
|
1/6/2020
|
-1.00 / -2.21%
|
45.00
|
45.00
|
44.20
|
44.30
|
44.48
|
28.12
|
41,200
|
|
|