Closing price on 2/3/2023
|
|
Open |
40.40 |
High |
40.90 |
Low |
40.20 |
Volume |
62,600 |
Split-adjusted Price |
31.87 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2023
|
-0.10 / -0.25%
|
40.40
|
40.90
|
40.20
|
40.30
|
40.50
|
31.87
|
62,600
|
|
2/2/2023
|
-0.90 / -2.19%
|
40.90
|
40.90
|
40.20
|
40.20
|
40.40
|
31.80
|
47,600
|
|
2/1/2023
|
-0.60 / -1.46%
|
41.20
|
41.80
|
40.40
|
40.40
|
41.10
|
31.95
|
101,600
|
|
1/31/2023
|
+1.20 / +3.01%
|
40.10
|
41.50
|
40.00
|
41.10
|
41.00
|
32.51
|
180,100
|
|
1/30/2023
|
+0.70 / +1.77%
|
39.50
|
40.20
|
39.50
|
40.20
|
39.90
|
31.80
|
159,900
|
|
1/27/2023
|
+1.60 / +4.21%
|
39.00
|
40.00
|
39.00
|
39.60
|
39.50
|
31.32
|
156,300
|
|
1/19/2023
|
+0.10 / +0.26%
|
37.80
|
38.10
|
37.80
|
38.00
|
38.00
|
30.06
|
34,100
|
|
1/18/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.80
|
37.90
|
37.90
|
29.98
|
49,000
|
|
1/17/2023
|
+0.80 / +2.14%
|
37.50
|
38.20
|
37.50
|
38.10
|
37.90
|
30.13
|
73,800
|
|
1/16/2023
|
-1.00 / -2.60%
|
38.60
|
38.70
|
36.80
|
37.50
|
37.30
|
29.66
|
278,400
|
|
1/13/2023
|
-0.30 / -0.77%
|
38.60
|
38.60
|
38.40
|
38.50
|
38.50
|
30.45
|
224,600
|
|
1/12/2023
|
-0.10 / -0.26%
|
38.90
|
39.00
|
38.70
|
38.80
|
38.80
|
30.69
|
9,500
|
|
1/11/2023
|
+0.10 / +0.26%
|
39.00
|
39.10
|
38.60
|
39.00
|
38.90
|
30.85
|
32,600
|
|
1/10/2023
|
-0.40 / -1.02%
|
39.00
|
39.00
|
38.80
|
38.90
|
38.90
|
30.77
|
16,900
|
|
1/9/2023
|
-0.30 / -0.76%
|
39.50
|
39.50
|
39.10
|
39.20
|
39.30
|
31.00
|
10,000
|
|
1/6/2023
|
-1.00 / -2.50%
|
39.60
|
39.80
|
39.00
|
39.00
|
39.50
|
30.85
|
75,000
|
|
1/5/2023
|
0.00 / 0.00%
|
39.80
|
40.10
|
39.70
|
39.80
|
40.00
|
31.48
|
15,600
|
|
1/4/2023
|
+0.40 / +1.01%
|
39.60
|
40.00
|
39.50
|
39.90
|
39.80
|
31.56
|
146,400
|
|
1/3/2023
|
+0.70 / +1.78%
|
39.30
|
40.00
|
39.20
|
40.00
|
39.50
|
31.64
|
25,700
|
|
12/30/2022
|
+1.70 / +4.35%
|
39.10
|
40.80
|
38.40
|
40.80
|
39.30
|
32.27
|
51,300
|
|
12/29/2022
|
+0.60 / +1.55%
|
38.50
|
39.60
|
38.50
|
39.20
|
39.10
|
31.00
|
78,000
|
|
12/28/2022
|
-0.30 / -0.77%
|
38.50
|
38.90
|
38.50
|
38.60
|
38.60
|
30.53
|
10,600
|
|
12/27/2022
|
+0.10 / +0.26%
|
38.60
|
39.00
|
38.60
|
38.80
|
38.90
|
30.69
|
14,000
|
|
12/26/2022
|
-0.40 / -1.02%
|
39.30
|
39.30
|
38.50
|
38.90
|
38.70
|
30.77
|
19,800
|
|
12/23/2022
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
31.08
|
1,071,200
|
|
12/22/2022
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.10
|
39.70
|
39.30
|
31.40
|
15,200
|
|
12/21/2022
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.70
|
39.80
|
39.70
|
31.48
|
14,100
|
|
12/20/2022
|
0.00 / 0.00%
|
40.30
|
40.30
|
39.50
|
40.30
|
40.00
|
31.87
|
162,800
|
|
12/19/2022
|
+0.10 / +0.25%
|
39.80
|
40.50
|
39.80
|
40.00
|
40.30
|
31.64
|
107,000
|
|
12/16/2022
|
+0.30 / +0.75%
|
39.80
|
40.40
|
39.60
|
40.40
|
39.90
|
31.95
|
34,000
|
|
|