|
Closing price on 2/23/2024
|
|
| Open |
36.50 |
| High |
36.70 |
| Low |
36.30 |
| Volume |
396,700 |
| Split-adjusted Price |
32.44 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
0.00 / 0.00%
|
36.50
|
36.70
|
36.30
|
36.50
|
36.50
|
32.44
|
396,700
|
|
|
2/22/2024
|
-0.20 / -0.54%
|
36.40
|
36.80
|
36.40
|
36.50
|
36.50
|
32.44
|
365,200
|
|
|
2/21/2024
|
-0.30 / -0.81%
|
36.70
|
36.90
|
36.60
|
36.60
|
36.70
|
32.52
|
421,800
|
|
|
2/20/2024
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.70
|
36.70
|
36.90
|
32.61
|
537,500
|
|
|
2/19/2024
|
-0.20 / -0.54%
|
37.30
|
37.30
|
36.80
|
37.00
|
37.00
|
32.88
|
600,100
|
|
|
2/16/2024
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.10
|
37.30
|
37.20
|
33.15
|
257,400
|
|
|
2/15/2024
|
+0.10 / +0.27%
|
37.00
|
37.50
|
37.00
|
37.20
|
37.30
|
33.06
|
260,200
|
|
|
2/7/2024
|
+0.60 / +1.63%
|
36.90
|
37.30
|
36.90
|
37.30
|
37.10
|
33.15
|
242,800
|
|
|
2/6/2024
|
+0.40 / +1.10%
|
36.50
|
36.90
|
36.40
|
36.90
|
36.70
|
32.79
|
682,900
|
|
|
2/5/2024
|
-0.20 / -0.54%
|
36.70
|
36.70
|
36.30
|
36.60
|
36.50
|
32.52
|
439,200
|
|
|
2/2/2024
|
+0.10 / +0.27%
|
36.70
|
37.00
|
36.60
|
36.80
|
36.80
|
32.70
|
95,000
|
|
|
2/1/2024
|
+0.30 / +0.82%
|
36.60
|
36.90
|
36.40
|
36.90
|
36.70
|
32.79
|
291,100
|
|
|
1/31/2024
|
-0.10 / -0.27%
|
36.80
|
36.90
|
36.50
|
36.70
|
36.60
|
32.61
|
326,800
|
|
|
1/30/2024
|
+0.30 / +0.82%
|
36.60
|
36.90
|
36.60
|
36.90
|
36.80
|
32.79
|
127,800
|
|
|
1/29/2024
|
+0.70 / +1.94%
|
36.30
|
36.80
|
36.30
|
36.80
|
36.60
|
32.70
|
363,300
|
|
|
1/26/2024
|
+0.30 / +0.83%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.10
|
32.26
|
217,700
|
|
|
1/25/2024
|
+0.10 / +0.28%
|
36.00
|
36.10
|
35.90
|
36.10
|
36.00
|
32.08
|
218,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.90
|
36.00
|
36.00
|
31.99
|
171,800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.80
|
36.00
|
36.00
|
31.99
|
177,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.90
|
36.00
|
36.00
|
31.99
|
217,600
|
|
|
1/19/2024
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.70
|
36.00
|
36.00
|
31.99
|
333,100
|
|
|
1/18/2024
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.70
|
36.00
|
36.00
|
31.99
|
733,200
|
|
|
1/17/2024
|
+0.10 / +0.28%
|
36.10
|
36.10
|
36.00
|
36.10
|
36.00
|
32.08
|
472,700
|
|
|
1/16/2024
|
0.00 / 0.00%
|
36.10
|
36.20
|
35.70
|
36.10
|
36.00
|
32.08
|
583,500
|
|
|
1/15/2024
|
+0.50 / +1.40%
|
35.60
|
36.30
|
35.60
|
36.10
|
36.10
|
32.08
|
537,400
|
|
|
1/12/2024
|
+0.60 / +1.70%
|
35.30
|
35.80
|
35.20
|
35.80
|
35.57
|
31.81
|
1,214,200
|
|
|
1/11/2024
|
+0.30 / +0.85%
|
35.30
|
35.40
|
35.00
|
35.40
|
35.20
|
31.46
|
538,400
|
|
|
1/10/2024
|
+0.10 / +0.28%
|
35.30
|
35.50
|
34.80
|
35.20
|
35.10
|
31.28
|
399,100
|
|
|
1/9/2024
|
+0.80 / +2.32%
|
34.60
|
35.60
|
34.60
|
35.30
|
35.10
|
31.37
|
729,600
|
|
|
1/8/2024
|
+0.40 / +1.17%
|
34.40
|
34.70
|
34.30
|
34.60
|
34.50
|
30.75
|
518,700
|
|
|