Closing price on 3/21/2023
|
|
Open |
37.60 |
High |
37.90 |
Low |
37.50 |
Volume |
62,200 |
Split-adjusted Price |
33.64 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2023
|
-0.10 / -0.26%
|
37.60
|
37.90
|
37.50
|
37.80
|
37.70
|
33.64
|
62,200
|
|
3/20/2023
|
-0.40 / -1.05%
|
38.00
|
38.10
|
37.60
|
37.60
|
37.90
|
33.47
|
52,200
|
|
3/17/2023
|
+0.10 / +0.26%
|
38.00
|
38.00
|
37.80
|
38.00
|
38.00
|
33.82
|
26,800
|
|
3/16/2023
|
-0.30 / -0.79%
|
38.10
|
38.10
|
37.70
|
37.70
|
37.90
|
33.55
|
26,000
|
|
3/15/2023
|
+0.40 / +1.06%
|
38.00
|
38.10
|
37.90
|
38.10
|
38.00
|
33.91
|
79,800
|
|
3/14/2023
|
-0.20 / -0.53%
|
37.80
|
37.90
|
37.60
|
37.70
|
37.70
|
33.55
|
37,800
|
|
3/13/2023
|
-0.30 / -0.79%
|
38.00
|
38.10
|
37.70
|
37.80
|
37.90
|
33.64
|
60,900
|
|
3/10/2023
|
+0.20 / +0.53%
|
37.90
|
38.20
|
37.80
|
38.10
|
38.10
|
33.91
|
44,700
|
|
3/9/2023
|
+0.30 / +0.80%
|
37.90
|
38.00
|
37.60
|
37.90
|
37.90
|
33.73
|
143,600
|
|
3/8/2023
|
-0.30 / -0.79%
|
37.90
|
37.90
|
37.50
|
37.60
|
37.60
|
33.47
|
100,500
|
|
3/7/2023
|
0.00 / 0.00%
|
38.10
|
38.10
|
37.90
|
38.00
|
37.90
|
33.82
|
52,000
|
|
3/6/2023
|
+0.10 / +0.26%
|
38.10
|
38.40
|
37.90
|
38.00
|
38.00
|
33.82
|
38,300
|
|
3/3/2023
|
-0.10 / -0.26%
|
38.00
|
38.10
|
37.80
|
37.80
|
37.90
|
33.64
|
48,600
|
|
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
|
|
|