Closing price on 4/20/2022
|
|
Open |
51.50 |
High |
51.50 |
Low |
49.00 |
Volume |
529,500 |
Split-adjusted Price |
40.18 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2022
|
-1.60 / -3.08%
|
51.50
|
51.50
|
49.00
|
50.30
|
50.60
|
40.18
|
529,500
|
|
4/19/2022
|
+0.50 / +0.98%
|
51.00
|
52.50
|
50.80
|
51.30
|
51.90
|
40.98
|
282,500
|
|
4/18/2022
|
+0.10 / +0.20%
|
50.00
|
51.80
|
50.00
|
50.90
|
50.80
|
40.66
|
297,200
|
|
4/15/2022
|
+0.40 / +0.81%
|
50.20
|
52.00
|
49.60
|
50.00
|
50.80
|
39.94
|
275,300
|
|
4/14/2022
|
+2.00 / +4.15%
|
48.40
|
50.20
|
48.40
|
50.20
|
49.60
|
40.10
|
287,600
|
|
4/13/2022
|
+0.30 / +0.62%
|
48.10
|
48.50
|
48.00
|
48.40
|
48.20
|
38.66
|
150,500
|
|
4/12/2022
|
+0.10 / +0.21%
|
48.20
|
48.80
|
47.60
|
48.10
|
48.10
|
38.42
|
251,800
|
|
4/8/2022
|
+0.10 / +0.21%
|
48.10
|
48.30
|
47.50
|
48.20
|
48.00
|
38.50
|
130,300
|
|
4/7/2022
|
-0.90 / -1.84%
|
48.90
|
48.90
|
47.70
|
48.00
|
48.10
|
38.34
|
152,200
|
|
4/6/2022
|
-0.50 / -1.01%
|
47.60
|
49.50
|
47.60
|
48.80
|
48.90
|
38.98
|
123,900
|
|
4/5/2022
|
0.00 / 0.00%
|
49.40
|
49.80
|
49.00
|
49.10
|
49.30
|
39.22
|
82,700
|
|
4/4/2022
|
+1.80 / +3.78%
|
47.70
|
50.50
|
47.30
|
49.40
|
49.10
|
39.46
|
374,900
|
|
4/1/2022
|
+0.10 / +0.21%
|
47.80
|
48.00
|
47.20
|
47.70
|
47.60
|
38.10
|
218,500
|
|
3/31/2022
|
+2.10 / +4.59%
|
46.40
|
49.00
|
46.30
|
47.90
|
47.60
|
38.26
|
612,200
|
|
3/30/2022
|
+1.20 / +2.65%
|
45.20
|
46.50
|
45.00
|
46.40
|
45.80
|
37.07
|
465,900
|
|
3/29/2022
|
-0.10 / -0.22%
|
45.30
|
45.50
|
45.00
|
45.20
|
45.20
|
36.11
|
288,300
|
|
3/28/2022
|
-0.50 / -1.09%
|
45.50
|
45.70
|
45.10
|
45.20
|
45.30
|
36.11
|
180,100
|
|
3/25/2022
|
-0.30 / -0.65%
|
46.50
|
46.50
|
45.50
|
45.70
|
45.70
|
36.51
|
90,000
|
|
3/24/2022
|
+0.20 / +0.44%
|
45.90
|
46.30
|
45.80
|
46.00
|
46.00
|
36.75
|
84,000
|
|
3/23/2022
|
+0.10 / +0.22%
|
45.80
|
46.30
|
45.50
|
45.90
|
45.80
|
36.67
|
94,700
|
|
3/22/2022
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.40
|
45.90
|
45.80
|
36.67
|
133,400
|
|
3/21/2022
|
0.00 / 0.00%
|
46.10
|
46.20
|
45.80
|
46.00
|
46.00
|
36.75
|
135,600
|
|
3/18/2022
|
+0.50 / +1.10%
|
45.60
|
46.40
|
45.50
|
46.00
|
46.00
|
36.75
|
176,900
|
|
3/17/2022
|
+0.30 / +0.66%
|
45.20
|
45.90
|
45.20
|
45.80
|
45.50
|
36.59
|
99,500
|
|
3/16/2022
|
-0.10 / -0.22%
|
45.80
|
45.90
|
45.20
|
45.40
|
45.50
|
36.27
|
84,000
|
|
3/15/2022
|
-0.80 / -1.73%
|
46.20
|
46.20
|
45.10
|
45.50
|
45.50
|
36.35
|
230,200
|
|
3/14/2022
|
-0.30 / -0.65%
|
46.50
|
46.50
|
45.80
|
46.20
|
46.30
|
36.91
|
134,000
|
|
3/11/2022
|
-0.50 / -1.07%
|
47.00
|
47.30
|
46.10
|
46.10
|
46.50
|
36.83
|
109,600
|
|
3/10/2022
|
+2.10 / +4.69%
|
45.00
|
47.60
|
44.80
|
46.90
|
46.60
|
37.46
|
775,200
|
|
3/9/2022
|
0.00 / 0.00%
|
44.50
|
45.10
|
44.00
|
45.00
|
44.80
|
35.95
|
117,900
|
|
|