Closing price on 3/25/2019
|
|
Open |
51.50 |
High |
52.60 |
Low |
50.90 |
Volume |
653,800 |
Split-adjusted Price |
26.95 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2019
|
+0.50 / +0.97%
|
51.50
|
52.60
|
50.90
|
52.00
|
51.61
|
26.95
|
653,800
|
|
3/22/2019
|
+0.70 / +1.37%
|
51.90
|
51.90
|
51.10
|
51.90
|
51.54
|
26.89
|
412,900
|
|
3/21/2019
|
+0.40 / +0.79%
|
51.00
|
53.20
|
50.90
|
51.20
|
52.00
|
26.53
|
1,206,300
|
|
3/20/2019
|
+0.20 / +0.40%
|
50.70
|
51.40
|
50.10
|
50.80
|
50.58
|
26.32
|
555,800
|
|
3/19/2019
|
+0.20 / +0.40%
|
50.50
|
51.30
|
50.30
|
50.60
|
50.69
|
26.22
|
599,000
|
|
3/18/2019
|
+0.30 / +0.60%
|
50.00
|
52.00
|
50.00
|
50.40
|
50.80
|
26.12
|
711,400
|
|
3/15/2019
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.90
|
50.50
|
50.10
|
26.17
|
292,600
|
|
3/14/2019
|
-0.30 / -0.59%
|
50.50
|
50.90
|
50.00
|
50.60
|
50.45
|
26.22
|
461,400
|
|
3/13/2019
|
+1.60 / +3.25%
|
49.30
|
51.70
|
49.00
|
50.90
|
50.54
|
26.38
|
1,366,300
|
|
3/12/2019
|
+0.50 / +1.02%
|
48.80
|
49.80
|
48.70
|
49.30
|
49.31
|
25.55
|
457,100
|
|
3/11/2019
|
-0.80 / -1.61%
|
49.60
|
49.60
|
48.00
|
48.80
|
48.65
|
25.29
|
215,000
|
|
3/8/2019
|
-0.50 / -1.01%
|
49.50
|
50.10
|
48.80
|
49.20
|
49.63
|
25.50
|
297,700
|
|
3/7/2019
|
+0.50 / +1.02%
|
49.20
|
50.00
|
48.80
|
49.70
|
49.25
|
25.75
|
340,300
|
|
3/6/2019
|
-0.80 / -1.60%
|
50.50
|
50.90
|
48.70
|
49.20
|
49.71
|
25.50
|
363,100
|
|
3/5/2019
|
+0.10 / +0.20%
|
50.00
|
50.20
|
49.30
|
50.00
|
49.91
|
25.91
|
176,000
|
|
3/4/2019
|
-0.20 / -0.40%
|
50.10
|
51.50
|
49.50
|
49.90
|
50.32
|
25.86
|
444,400
|
|
3/1/2019
|
+1.40 / +2.86%
|
49.20
|
52.80
|
48.70
|
50.40
|
50.15
|
26.12
|
598,800
|
|
2/28/2019
|
-1.40 / -2.78%
|
50.50
|
50.70
|
48.50
|
49.00
|
49.31
|
25.39
|
575,700
|
|
2/27/2019
|
0.00 / 0.00%
|
50.70
|
51.00
|
49.60
|
50.40
|
50.15
|
26.12
|
378,000
|
|
2/26/2019
|
+1.50 / +3.07%
|
48.90
|
51.30
|
48.90
|
50.40
|
50.39
|
26.12
|
1,000,800
|
|
2/25/2019
|
+0.60 / +1.24%
|
48.30
|
49.60
|
48.20
|
48.90
|
48.76
|
25.34
|
589,100
|
|
2/22/2019
|
-0.10 / -0.21%
|
48.20
|
48.70
|
48.00
|
48.20
|
48.34
|
24.98
|
1,279,100
|
|
2/21/2019
|
-0.20 / -0.41%
|
48.60
|
48.80
|
47.00
|
48.30
|
48.06
|
25.03
|
275,100
|
|
2/20/2019
|
-0.30 / -0.61%
|
48.50
|
49.30
|
48.20
|
48.50
|
48.82
|
25.13
|
570,600
|
|
2/19/2019
|
+2.30 / +4.95%
|
46.50
|
48.90
|
46.30
|
48.80
|
47.83
|
25.29
|
316,000
|
|
2/18/2019
|
-1.10 / -2.31%
|
48.00
|
48.00
|
45.50
|
46.50
|
46.19
|
24.10
|
896,700
|
|
2/15/2019
|
-1.10 / -2.26%
|
50.30
|
50.30
|
47.00
|
47.60
|
47.65
|
24.67
|
559,300
|
|
2/14/2019
|
-1.20 / -2.40%
|
49.90
|
50.80
|
48.60
|
48.70
|
49.40
|
25.24
|
284,700
|
|
2/13/2019
|
-0.30 / -0.60%
|
49.50
|
50.50
|
48.20
|
49.90
|
49.62
|
25.86
|
389,600
|
|
2/12/2019
|
-2.30 / -4.38%
|
52.70
|
54.80
|
47.40
|
50.20
|
51.17
|
26.01
|
1,260,900
|
|
|