Closing price on 4/12/2019
|
|
Open |
49.60 |
High |
49.70 |
Low |
49.00 |
Volume |
231,200 |
Split-adjusted Price |
28.81 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2019
|
-0.50 / -1.00%
|
49.60
|
49.70
|
49.00
|
49.40
|
49.32
|
28.81
|
231,200
|
|
4/11/2019
|
-0.20 / -0.40%
|
50.10
|
50.60
|
49.90
|
49.90
|
50.00
|
29.10
|
464,000
|
|
4/10/2019
|
+0.20 / +0.40%
|
49.70
|
50.30
|
49.50
|
50.10
|
49.97
|
29.22
|
344,600
|
|
4/9/2019
|
+1.40 / +2.89%
|
49.10
|
49.90
|
48.60
|
49.90
|
49.43
|
29.10
|
465,200
|
|
4/8/2019
|
-2.20 / -4.34%
|
50.70
|
51.10
|
48.40
|
48.50
|
49.81
|
28.28
|
704,500
|
|
4/5/2019
|
0.00 / 0.00%
|
50.40
|
51.30
|
50.40
|
50.60
|
50.71
|
29.51
|
266,800
|
|
4/4/2019
|
+0.10 / +0.20%
|
50.20
|
50.80
|
50.00
|
50.60
|
50.42
|
29.51
|
585,300
|
|
4/3/2019
|
-1.00 / -1.94%
|
51.60
|
51.60
|
50.20
|
50.50
|
50.61
|
29.45
|
293,400
|
|
4/2/2019
|
+0.20 / +0.39%
|
51.40
|
52.50
|
51.10
|
51.50
|
51.54
|
30.03
|
332,400
|
|
4/1/2019
|
-1.50 / -2.84%
|
52.60
|
52.60
|
49.80
|
51.30
|
51.06
|
29.92
|
1,243,600
|
|
3/29/2019
|
-0.70 / -1.31%
|
53.00
|
53.20
|
52.50
|
52.60
|
52.76
|
30.67
|
424,400
|
|
3/28/2019
|
+0.30 / +0.57%
|
52.90
|
53.30
|
52.10
|
53.30
|
52.74
|
31.08
|
614,300
|
|
3/27/2019
|
-0.30 / -0.56%
|
53.50
|
54.20
|
52.50
|
53.00
|
53.29
|
30.91
|
722,600
|
|
3/26/2019
|
+1.30 / +2.50%
|
51.70
|
54.00
|
51.70
|
53.30
|
53.26
|
31.08
|
1,138,300
|
|
3/25/2019
|
+0.50 / +0.97%
|
51.50
|
52.60
|
50.90
|
52.00
|
51.61
|
30.32
|
653,800
|
|
3/22/2019
|
+0.70 / +1.37%
|
51.90
|
51.90
|
51.10
|
51.90
|
51.54
|
30.26
|
412,900
|
|
3/21/2019
|
+0.40 / +0.79%
|
51.00
|
53.20
|
50.90
|
51.20
|
52.00
|
29.86
|
1,206,300
|
|
3/20/2019
|
+0.20 / +0.40%
|
50.70
|
51.40
|
50.10
|
50.80
|
50.58
|
29.62
|
555,800
|
|
3/19/2019
|
+0.20 / +0.40%
|
50.50
|
51.30
|
50.30
|
50.60
|
50.69
|
29.51
|
599,000
|
|
3/18/2019
|
+0.30 / +0.60%
|
50.00
|
52.00
|
50.00
|
50.40
|
50.80
|
29.39
|
711,400
|
|
3/15/2019
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.90
|
50.50
|
50.10
|
29.45
|
292,600
|
|
3/14/2019
|
-0.30 / -0.59%
|
50.50
|
50.90
|
50.00
|
50.60
|
50.45
|
29.51
|
461,400
|
|
3/13/2019
|
+1.60 / +3.25%
|
49.30
|
51.70
|
49.00
|
50.90
|
50.54
|
29.68
|
1,366,300
|
|
3/12/2019
|
+0.50 / +1.02%
|
48.80
|
49.80
|
48.70
|
49.30
|
49.31
|
28.75
|
457,100
|
|
3/11/2019
|
-0.80 / -1.61%
|
49.60
|
49.60
|
48.00
|
48.80
|
48.65
|
28.46
|
215,000
|
|
3/8/2019
|
-0.50 / -1.01%
|
49.50
|
50.10
|
48.80
|
49.20
|
49.63
|
28.69
|
297,700
|
|
3/7/2019
|
+0.50 / +1.02%
|
49.20
|
50.00
|
48.80
|
49.70
|
49.25
|
28.98
|
340,300
|
|
3/6/2019
|
-0.80 / -1.60%
|
50.50
|
50.90
|
48.70
|
49.20
|
49.71
|
28.69
|
363,100
|
|
3/5/2019
|
+0.10 / +0.20%
|
50.00
|
50.20
|
49.30
|
50.00
|
49.91
|
29.16
|
176,000
|
|
3/4/2019
|
-0.20 / -0.40%
|
50.10
|
51.50
|
49.50
|
49.90
|
50.32
|
29.10
|
444,400
|
|
|