Closing price on 3/2/2023
|
|
Open |
38.00 |
High |
38.00 |
Low |
37.70 |
Volume |
63,900 |
Split-adjusted Price |
33.64 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2023
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.70
|
37.80
|
37.90
|
33.64
|
63,900
|
|
3/1/2023
|
0.00 / 0.00%
|
37.80
|
38.00
|
37.80
|
37.90
|
37.90
|
33.73
|
85,400
|
|
2/28/2023
|
-0.10 / -0.26%
|
38.20
|
38.20
|
37.70
|
38.00
|
37.90
|
33.82
|
105,100
|
|
2/27/2023
|
-0.60 / -1.55%
|
38.20
|
38.60
|
37.90
|
38.00
|
38.10
|
33.82
|
142,800
|
|
2/24/2023
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.50
|
38.50
|
38.60
|
34.27
|
12,700
|
|
2/23/2023
|
-0.30 / -0.77%
|
38.90
|
38.90
|
38.30
|
38.60
|
38.50
|
34.36
|
67,600
|
|
2/22/2023
|
-0.10 / -0.26%
|
39.10
|
39.20
|
38.70
|
39.10
|
38.90
|
34.80
|
77,400
|
|
2/21/2023
|
+0.60 / +1.55%
|
38.80
|
39.70
|
38.80
|
39.40
|
39.20
|
35.07
|
89,200
|
|
2/20/2023
|
+0.10 / +0.26%
|
38.90
|
39.00
|
38.20
|
38.80
|
38.80
|
34.53
|
130,700
|
|
2/17/2023
|
-0.40 / -1.03%
|
38.80
|
39.00
|
38.40
|
38.40
|
38.70
|
34.18
|
50,200
|
|
2/16/2023
|
+0.10 / +0.26%
|
38.80
|
38.90
|
38.40
|
38.90
|
38.80
|
34.62
|
93,100
|
|
2/15/2023
|
+0.30 / +0.78%
|
38.90
|
38.90
|
38.70
|
38.90
|
38.80
|
34.62
|
42,100
|
|
2/14/2023
|
+0.30 / +0.78%
|
38.50
|
38.90
|
38.30
|
38.80
|
38.60
|
34.53
|
40,900
|
|
2/13/2023
|
-0.70 / -1.79%
|
39.10
|
39.10
|
38.10
|
38.50
|
38.50
|
34.27
|
78,000
|
|
2/10/2023
|
+0.50 / +1.30%
|
38.50
|
39.50
|
38.50
|
39.00
|
39.20
|
34.71
|
25,500
|
|
2/9/2023
|
-1.30 / -3.24%
|
40.20
|
40.20
|
38.00
|
38.80
|
38.50
|
34.53
|
537,200
|
|
2/8/2023
|
-0.40 / -0.99%
|
40.40
|
40.50
|
39.90
|
40.00
|
40.10
|
35.60
|
539,900
|
|
2/7/2023
|
-0.10 / -0.25%
|
40.80
|
40.80
|
40.30
|
40.40
|
40.40
|
35.96
|
50,300
|
|
2/6/2023
|
0.00 / 0.00%
|
40.30
|
40.70
|
40.20
|
40.50
|
40.50
|
36.05
|
70,800
|
|
2/3/2023
|
-0.10 / -0.25%
|
40.40
|
40.90
|
40.20
|
40.30
|
40.50
|
35.87
|
62,600
|
|
2/2/2023
|
-0.90 / -2.19%
|
40.90
|
40.90
|
40.20
|
40.20
|
40.40
|
35.78
|
47,600
|
|
2/1/2023
|
-0.60 / -1.46%
|
41.20
|
41.80
|
40.40
|
40.40
|
41.10
|
35.96
|
101,600
|
|
1/31/2023
|
+1.20 / +3.01%
|
40.10
|
41.50
|
40.00
|
41.10
|
41.00
|
36.58
|
180,100
|
|
1/30/2023
|
+0.70 / +1.77%
|
39.50
|
40.20
|
39.50
|
40.20
|
39.90
|
35.78
|
159,900
|
|
1/27/2023
|
+1.60 / +4.21%
|
39.00
|
40.00
|
39.00
|
39.60
|
39.50
|
35.25
|
156,300
|
|
1/19/2023
|
+0.10 / +0.26%
|
37.80
|
38.10
|
37.80
|
38.00
|
38.00
|
33.82
|
34,100
|
|
1/18/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.80
|
37.90
|
37.90
|
33.73
|
49,000
|
|
1/17/2023
|
+0.80 / +2.14%
|
37.50
|
38.20
|
37.50
|
38.10
|
37.90
|
33.91
|
73,800
|
|
1/16/2023
|
-1.00 / -2.60%
|
38.60
|
38.70
|
36.80
|
37.50
|
37.30
|
33.38
|
278,400
|
|
1/13/2023
|
-0.30 / -0.77%
|
38.60
|
38.60
|
38.40
|
38.50
|
38.50
|
34.27
|
224,600
|
|
|