Closing price on 3/22/2022
|
|
Open |
46.00 |
High |
46.00 |
Low |
45.40 |
Volume |
133,400 |
Split-adjusted Price |
36.67 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2022
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.40
|
45.90
|
45.80
|
36.67
|
133,400
|
|
3/21/2022
|
0.00 / 0.00%
|
46.10
|
46.20
|
45.80
|
46.00
|
46.00
|
36.75
|
135,600
|
|
3/18/2022
|
+0.50 / +1.10%
|
45.60
|
46.40
|
45.50
|
46.00
|
46.00
|
36.75
|
176,900
|
|
3/17/2022
|
+0.30 / +0.66%
|
45.20
|
45.90
|
45.20
|
45.80
|
45.50
|
36.59
|
99,500
|
|
3/16/2022
|
-0.10 / -0.22%
|
45.80
|
45.90
|
45.20
|
45.40
|
45.50
|
36.27
|
84,000
|
|
3/15/2022
|
-0.80 / -1.73%
|
46.20
|
46.20
|
45.10
|
45.50
|
45.50
|
36.35
|
230,200
|
|
3/14/2022
|
-0.30 / -0.65%
|
46.50
|
46.50
|
45.80
|
46.20
|
46.30
|
36.91
|
134,000
|
|
3/11/2022
|
-0.50 / -1.07%
|
47.00
|
47.30
|
46.10
|
46.10
|
46.50
|
36.83
|
109,600
|
|
3/10/2022
|
+2.10 / +4.69%
|
45.00
|
47.60
|
44.80
|
46.90
|
46.60
|
37.46
|
775,200
|
|
3/9/2022
|
0.00 / 0.00%
|
44.50
|
45.10
|
44.00
|
45.00
|
44.80
|
35.95
|
117,900
|
|
3/8/2022
|
+0.10 / +0.22%
|
45.00
|
45.30
|
44.80
|
45.10
|
45.00
|
36.03
|
148,700
|
|
3/7/2022
|
-0.10 / -0.22%
|
45.20
|
45.30
|
44.80
|
45.10
|
45.00
|
36.03
|
137,400
|
|
3/4/2022
|
+0.30 / +0.67%
|
44.70
|
45.70
|
44.70
|
45.20
|
45.20
|
36.11
|
153,000
|
|
3/3/2022
|
+0.30 / +0.67%
|
44.80
|
45.20
|
44.50
|
45.10
|
44.90
|
36.03
|
149,500
|
|
3/2/2022
|
+0.10 / +0.22%
|
45.00
|
45.00
|
44.50
|
44.80
|
44.80
|
35.79
|
187,200
|
|
3/1/2022
|
+1.00 / +2.27%
|
44.00
|
45.30
|
43.80
|
45.00
|
44.70
|
35.95
|
244,600
|
|
2/28/2022
|
+0.10 / +0.23%
|
44.00
|
44.20
|
43.80
|
44.00
|
44.00
|
35.15
|
84,900
|
|
2/25/2022
|
0.00 / 0.00%
|
43.70
|
44.20
|
43.70
|
43.80
|
43.90
|
34.99
|
54,900
|
|
2/24/2022
|
-0.50 / -1.13%
|
44.40
|
44.50
|
43.20
|
43.70
|
43.80
|
34.91
|
66,400
|
|
2/23/2022
|
+0.10 / +0.23%
|
44.00
|
44.50
|
44.00
|
44.20
|
44.20
|
35.31
|
66,300
|
|
2/22/2022
|
+0.20 / +0.45%
|
44.20
|
44.40
|
43.80
|
44.40
|
44.10
|
35.47
|
72,800
|
|
2/21/2022
|
0.00 / 0.00%
|
44.50
|
44.60
|
43.80
|
44.50
|
44.20
|
35.55
|
70,200
|
|
2/18/2022
|
0.00 / 0.00%
|
44.30
|
44.80
|
44.30
|
44.50
|
44.50
|
35.55
|
65,800
|
|
2/17/2022
|
+0.70 / +1.59%
|
44.50
|
44.80
|
44.00
|
44.70
|
44.50
|
35.71
|
76,800
|
|
2/16/2022
|
+0.90 / +2.06%
|
43.70
|
44.80
|
43.20
|
44.60
|
44.00
|
35.63
|
153,100
|
|
2/15/2022
|
-0.60 / -1.36%
|
43.80
|
44.00
|
43.50
|
43.60
|
43.70
|
34.83
|
52,900
|
|
2/14/2022
|
-0.20 / -0.45%
|
45.00
|
45.00
|
43.80
|
44.50
|
44.20
|
35.55
|
101,100
|
|
2/11/2022
|
-0.40 / -0.89%
|
44.90
|
45.10
|
44.50
|
44.50
|
44.70
|
35.55
|
132,800
|
|
2/10/2022
|
0.00 / 0.00%
|
44.70
|
45.50
|
44.60
|
44.70
|
44.90
|
35.71
|
135,500
|
|
2/9/2022
|
+0.40 / +0.90%
|
45.00
|
45.60
|
44.00
|
44.60
|
44.70
|
35.63
|
62,200
|
|
|