Closing price on 3/11/2021
|
|
Open |
47.60 |
High |
47.60 |
Low |
46.50 |
Volume |
218,800 |
Split-adjusted Price |
32.79 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2021
|
+0.10 / +0.21%
|
47.60
|
47.60
|
46.50
|
46.70
|
46.66
|
32.79
|
218,800
|
|
3/10/2021
|
+0.30 / +0.64%
|
46.50
|
47.60
|
45.60
|
47.30
|
46.63
|
33.21
|
342,500
|
|
3/9/2021
|
-1.60 / -3.33%
|
48.00
|
48.00
|
46.50
|
46.50
|
46.95
|
32.65
|
213,700
|
|
3/8/2021
|
+0.60 / +1.27%
|
48.10
|
49.00
|
47.70
|
47.90
|
48.11
|
33.63
|
217,100
|
|
3/5/2021
|
+3.00 / +6.65%
|
45.10
|
48.50
|
45.10
|
48.10
|
47.25
|
33.78
|
1,178,800
|
|
3/4/2021
|
+0.40 / +0.89%
|
44.70
|
45.40
|
44.70
|
45.10
|
45.05
|
31.67
|
369,600
|
|
3/3/2021
|
-0.10 / -0.22%
|
44.90
|
44.90
|
44.60
|
44.80
|
44.73
|
31.46
|
57,000
|
|
3/2/2021
|
+0.10 / +0.22%
|
45.00
|
45.50
|
44.70
|
44.70
|
44.88
|
31.39
|
276,800
|
|
3/1/2021
|
0.00 / 0.00%
|
44.70
|
44.80
|
44.40
|
44.70
|
44.61
|
31.39
|
379,000
|
|
2/26/2021
|
-0.30 / -0.67%
|
44.70
|
44.90
|
44.40
|
44.70
|
44.71
|
31.39
|
85,900
|
|
2/25/2021
|
-0.20 / -0.44%
|
45.30
|
45.50
|
44.70
|
44.80
|
44.96
|
31.46
|
143,700
|
|
2/24/2021
|
+0.10 / +0.22%
|
44.90
|
45.50
|
44.70
|
45.00
|
45.02
|
31.60
|
197,700
|
|
2/23/2021
|
0.00 / 0.00%
|
44.90
|
45.10
|
44.60
|
44.90
|
44.93
|
31.53
|
62,000
|
|
2/22/2021
|
-0.10 / -0.22%
|
45.20
|
45.20
|
44.60
|
44.60
|
44.86
|
31.32
|
376,800
|
|
2/19/2021
|
-0.20 / -0.45%
|
44.70
|
45.00
|
44.20
|
44.70
|
44.71
|
31.39
|
495,300
|
|
2/18/2021
|
-0.80 / -1.78%
|
45.00
|
45.20
|
44.20
|
44.20
|
44.95
|
31.04
|
397,400
|
|
2/17/2021
|
+1.50 / +3.44%
|
44.00
|
45.50
|
43.90
|
45.10
|
44.97
|
31.67
|
104,600
|
|
2/9/2021
|
+1.00 / +2.33%
|
43.00
|
44.10
|
42.00
|
44.00
|
43.65
|
30.90
|
416,000
|
|
2/8/2021
|
-0.40 / -0.92%
|
43.60
|
44.00
|
42.10
|
43.00
|
43.04
|
30.19
|
67,900
|
|
2/5/2021
|
+0.50 / +1.16%
|
43.50
|
43.70
|
43.30
|
43.60
|
43.40
|
30.62
|
116,100
|
|
2/4/2021
|
+0.20 / +0.47%
|
42.70
|
43.50
|
42.70
|
43.20
|
43.10
|
30.33
|
90,100
|
|
2/3/2021
|
+0.20 / +0.47%
|
42.30
|
43.70
|
42.30
|
42.50
|
43.03
|
29.84
|
193,100
|
|
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
|
|
|