Closing price on 4/10/2023
|
|
Open |
37.60 |
High |
37.60 |
Low |
37.30 |
Volume |
120,800 |
Split-adjusted Price |
33.20 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2023
|
-0.20 / -0.53%
|
37.60
|
37.60
|
37.30
|
37.30
|
37.40
|
33.20
|
120,800
|
|
4/7/2023
|
-0.20 / -0.53%
|
37.50
|
37.60
|
37.40
|
37.40
|
37.50
|
33.29
|
96,900
|
|
4/6/2023
|
-0.10 / -0.27%
|
37.70
|
37.70
|
37.40
|
37.40
|
37.60
|
33.29
|
110,000
|
|
4/5/2023
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.40
|
37.60
|
37.50
|
33.47
|
129,300
|
|
4/4/2023
|
-0.20 / -0.53%
|
37.80
|
37.80
|
37.30
|
37.60
|
37.60
|
33.47
|
171,700
|
|
4/3/2023
|
+0.10 / +0.27%
|
37.80
|
37.90
|
37.70
|
37.80
|
37.80
|
33.64
|
62,100
|
|
3/31/2023
|
-0.30 / -0.79%
|
37.70
|
37.90
|
37.60
|
37.60
|
37.70
|
33.47
|
128,300
|
|
3/30/2023
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.80
|
37.80
|
37.90
|
33.64
|
49,700
|
|
3/29/2023
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.80
|
37.90
|
37.90
|
33.73
|
44,400
|
|
3/28/2023
|
-0.10 / -0.26%
|
37.90
|
38.00
|
37.80
|
37.80
|
37.90
|
33.64
|
39,500
|
|
3/27/2023
|
+0.10 / +0.26%
|
37.90
|
38.00
|
37.70
|
37.90
|
37.90
|
33.73
|
62,700
|
|
3/24/2023
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.70
|
37.80
|
37.80
|
33.64
|
32,400
|
|
3/23/2023
|
+0.10 / +0.26%
|
37.80
|
38.00
|
37.70
|
37.90
|
37.90
|
33.73
|
67,900
|
|
3/22/2023
|
+0.20 / +0.53%
|
37.70
|
37.90
|
37.70
|
37.90
|
37.80
|
33.73
|
45,200
|
|
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
|
|
|