Closing price on 3/6/2019
|
|
Open |
50.50 |
High |
50.90 |
Low |
48.70 |
Volume |
363,100 |
Split-adjusted Price |
25.50 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/11/2019
|
+3.00 / +6.06%
|
49.80
|
52.50
|
49.80
|
52.50
|
51.77
|
27.21
|
215,600
|
|
2/1/2019
|
+0.80 / +1.63%
|
49.00
|
49.80
|
48.80
|
49.80
|
49.46
|
25.81
|
290,700
|
|
1/31/2019
|
+2.40 / +5.15%
|
47.50
|
50.00
|
47.00
|
49.00
|
48.54
|
25.39
|
1,664,500
|
|
1/30/2019
|
+0.20 / +0.43%
|
46.90
|
47.00
|
46.30
|
46.60
|
46.65
|
24.15
|
252,600
|
|
1/29/2019
|
+0.70 / +1.53%
|
45.60
|
46.90
|
45.50
|
46.40
|
46.22
|
24.04
|
167,100
|
|
1/28/2019
|
+1.20 / +2.70%
|
44.70
|
47.20
|
44.70
|
45.70
|
45.88
|
23.68
|
465,200
|
|
1/25/2019
|
+0.30 / +0.68%
|
44.00
|
45.00
|
44.00
|
44.50
|
44.47
|
23.06
|
296,200
|
|
1/24/2019
|
+0.40 / +0.91%
|
44.00
|
44.30
|
43.60
|
44.20
|
43.99
|
22.90
|
146,700
|
|
1/23/2019
|
-0.30 / -0.68%
|
44.30
|
45.00
|
43.50
|
43.80
|
44.09
|
22.70
|
439,100
|
|
1/22/2019
|
+2.10 / +5.00%
|
42.00
|
44.30
|
42.00
|
44.10
|
43.29
|
22.85
|
1,274,400
|
|
1/21/2019
|
+0.50 / +1.20%
|
41.60
|
42.40
|
41.50
|
42.00
|
41.95
|
21.76
|
357,600
|
|
1/18/2019
|
+0.60 / +1.46%
|
41.20
|
42.00
|
41.10
|
41.80
|
41.55
|
21.66
|
215,900
|
|
1/17/2019
|
-0.10 / -0.24%
|
41.30
|
42.40
|
41.10
|
41.20
|
41.82
|
21.35
|
338,300
|
|
|