|
Closing price on 4/17/2020
|
|
| Open |
34.40 |
| High |
36.00 |
| Low |
34.10 |
| Volume |
206,800 |
| Split-adjusted Price |
19.91 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.90 / +2.62%
|
34.40
|
36.00
|
34.10
|
35.30
|
35.17
|
19.91
|
206,800
|
|
|
4/16/2020
|
-1.30 / -3.64%
|
35.30
|
35.30
|
34.00
|
34.40
|
34.52
|
19.40
|
336,900
|
|
|
4/15/2020
|
+0.90 / +2.59%
|
34.80
|
36.00
|
34.40
|
35.70
|
35.42
|
20.14
|
392,100
|
|
|
4/14/2020
|
-0.20 / -0.57%
|
35.10
|
36.00
|
33.90
|
34.80
|
34.36
|
19.63
|
257,700
|
|
|
4/13/2020
|
+1.40 / +4.17%
|
33.40
|
35.40
|
32.90
|
35.00
|
34.35
|
19.74
|
293,200
|
|
|
4/10/2020
|
-2.10 / -5.92%
|
35.00
|
35.20
|
32.80
|
33.40
|
33.57
|
18.84
|
543,700
|
|
|
4/9/2020
|
+2.00 / +5.97%
|
33.50
|
36.20
|
33.00
|
35.50
|
35.17
|
20.02
|
638,300
|
|
|
4/8/2020
|
+2.00 / +6.35%
|
31.00
|
33.50
|
31.00
|
33.50
|
32.50
|
18.90
|
325,200
|
|
|
4/7/2020
|
+2.30 / +7.88%
|
29.30
|
31.80
|
29.30
|
31.50
|
30.55
|
17.77
|
1,153,400
|
|
|
4/6/2020
|
+0.50 / +1.74%
|
28.90
|
29.40
|
28.60
|
29.20
|
29.04
|
16.47
|
747,900
|
|
|
4/3/2020
|
-0.40 / -1.37%
|
29.30
|
29.30
|
28.40
|
28.70
|
28.75
|
16.19
|
275,900
|
|
|
4/1/2020
|
+1.30 / +4.64%
|
29.00
|
29.40
|
28.90
|
29.30
|
29.13
|
16.53
|
329,000
|
|
|
3/31/2020
|
-0.20 / -0.71%
|
28.80
|
29.00
|
27.50
|
28.00
|
28.19
|
15.79
|
195,500
|
|
|
3/30/2020
|
-2.50 / -8.14%
|
29.20
|
29.70
|
28.20
|
28.20
|
28.60
|
15.91
|
278,400
|
|
|
3/27/2020
|
-1.30 / -4.18%
|
30.50
|
31.30
|
29.80
|
29.80
|
30.71
|
16.81
|
292,400
|
|
|
3/26/2020
|
-0.50 / -1.58%
|
31.60
|
31.60
|
30.90
|
31.10
|
31.20
|
17.54
|
580,600
|
|
|
3/25/2020
|
+1.70 / +5.69%
|
30.20
|
31.60
|
30.20
|
31.60
|
31.10
|
17.82
|
633,000
|
|
|
3/24/2020
|
+1.00 / +3.46%
|
28.70
|
30.50
|
28.50
|
29.90
|
29.67
|
16.87
|
689,400
|
|
|
3/23/2020
|
-1.50 / -4.93%
|
30.10
|
30.10
|
28.50
|
28.90
|
28.81
|
16.30
|
385,900
|
|
|
3/20/2020
|
+0.10 / +0.33%
|
30.40
|
30.80
|
30.20
|
30.60
|
30.45
|
17.26
|
321,600
|
|
|
3/19/2020
|
-0.30 / -0.97%
|
30.70
|
30.80
|
30.00
|
30.50
|
30.36
|
17.20
|
113,700
|
|
|
3/18/2020
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.60
|
30.80
|
30.84
|
17.37
|
198,100
|
|
|
3/17/2020
|
+0.10 / +0.32%
|
30.90
|
31.20
|
30.00
|
31.00
|
30.76
|
17.49
|
221,400
|
|
|
3/16/2020
|
+0.80 / +2.66%
|
30.10
|
31.40
|
30.00
|
30.90
|
30.83
|
17.43
|
127,800
|
|
|
3/13/2020
|
-0.70 / -2.26%
|
31.00
|
31.00
|
28.50
|
30.30
|
30.15
|
17.09
|
272,200
|
|
|
3/12/2020
|
-1.00 / -3.13%
|
32.00
|
32.00
|
30.50
|
31.00
|
31.06
|
17.49
|
603,800
|
|
|
3/11/2020
|
-3.00 / -8.57%
|
35.00
|
36.00
|
32.00
|
32.00
|
34.02
|
18.05
|
914,100
|
|
|
3/10/2020
|
0.00 / 0.00%
|
34.50
|
35.70
|
34.20
|
35.00
|
35.03
|
19.74
|
1,117,000
|
|
|
3/9/2020
|
-4.50 / -11.39%
|
39.00
|
39.00
|
34.80
|
35.00
|
35.72
|
19.74
|
299,900
|
|
|
3/6/2020
|
-0.50 / -1.25%
|
39.40
|
39.70
|
39.30
|
39.40
|
39.49
|
22.22
|
48,200
|
|
|