Closing price on 4/22/2019
|
|
Open |
47.10 |
High |
47.50 |
Low |
46.00 |
Volume |
183,600 |
Split-adjusted Price |
24.15 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2019
|
-1.30 / -2.71%
|
47.10
|
47.50
|
46.00
|
46.60
|
46.58
|
24.15
|
183,600
|
|
4/19/2019
|
-0.30 / -0.63%
|
47.90
|
48.20
|
47.60
|
47.60
|
47.89
|
24.67
|
94,200
|
|
4/18/2019
|
-1.10 / -2.24%
|
49.00
|
49.00
|
47.50
|
47.90
|
48.18
|
24.82
|
354,000
|
|
4/17/2019
|
-0.30 / -0.61%
|
49.20
|
49.20
|
48.90
|
49.00
|
49.03
|
25.39
|
218,300
|
|
4/16/2019
|
0.00 / 0.00%
|
49.00
|
49.40
|
49.00
|
49.30
|
49.23
|
25.55
|
151,600
|
|
4/12/2019
|
-0.50 / -1.00%
|
49.60
|
49.70
|
49.00
|
49.40
|
49.32
|
25.60
|
231,200
|
|
4/11/2019
|
-0.20 / -0.40%
|
50.10
|
50.60
|
49.90
|
49.90
|
50.00
|
25.86
|
464,000
|
|
4/10/2019
|
+0.20 / +0.40%
|
49.70
|
50.30
|
49.50
|
50.10
|
49.97
|
25.96
|
344,600
|
|
4/9/2019
|
+1.40 / +2.89%
|
49.10
|
49.90
|
48.60
|
49.90
|
49.43
|
25.86
|
465,200
|
|
4/8/2019
|
-2.20 / -4.34%
|
50.70
|
51.10
|
48.40
|
48.50
|
49.81
|
25.13
|
704,500
|
|
4/5/2019
|
0.00 / 0.00%
|
50.40
|
51.30
|
50.40
|
50.60
|
50.71
|
26.22
|
266,800
|
|
4/4/2019
|
+0.10 / +0.20%
|
50.20
|
50.80
|
50.00
|
50.60
|
50.42
|
26.22
|
585,300
|
|
4/3/2019
|
-1.00 / -1.94%
|
51.60
|
51.60
|
50.20
|
50.50
|
50.61
|
26.17
|
293,400
|
|
4/2/2019
|
+0.20 / +0.39%
|
51.40
|
52.50
|
51.10
|
51.50
|
51.54
|
26.69
|
332,400
|
|
4/1/2019
|
-1.50 / -2.84%
|
52.60
|
52.60
|
49.80
|
51.30
|
51.06
|
26.58
|
1,243,600
|
|
3/29/2019
|
-0.70 / -1.31%
|
53.00
|
53.20
|
52.50
|
52.60
|
52.76
|
27.26
|
424,400
|
|
3/28/2019
|
+0.30 / +0.57%
|
52.90
|
53.30
|
52.10
|
53.30
|
52.74
|
27.62
|
614,300
|
|
3/27/2019
|
-0.30 / -0.56%
|
53.50
|
54.20
|
52.50
|
53.00
|
53.29
|
27.46
|
722,600
|
|
3/26/2019
|
+1.30 / +2.50%
|
51.70
|
54.00
|
51.70
|
53.30
|
53.26
|
27.62
|
1,138,300
|
|
3/25/2019
|
+0.50 / +0.97%
|
51.50
|
52.60
|
50.90
|
52.00
|
51.61
|
26.95
|
653,800
|
|
3/22/2019
|
+0.70 / +1.37%
|
51.90
|
51.90
|
51.10
|
51.90
|
51.54
|
26.89
|
412,900
|
|
3/21/2019
|
+0.40 / +0.79%
|
51.00
|
53.20
|
50.90
|
51.20
|
52.00
|
26.53
|
1,206,300
|
|
3/20/2019
|
+0.20 / +0.40%
|
50.70
|
51.40
|
50.10
|
50.80
|
50.58
|
26.32
|
555,800
|
|
3/19/2019
|
+0.20 / +0.40%
|
50.50
|
51.30
|
50.30
|
50.60
|
50.69
|
26.22
|
599,000
|
|
3/18/2019
|
+0.30 / +0.60%
|
50.00
|
52.00
|
50.00
|
50.40
|
50.80
|
26.12
|
711,400
|
|
3/15/2019
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.90
|
50.50
|
50.10
|
26.17
|
292,600
|
|
3/14/2019
|
-0.30 / -0.59%
|
50.50
|
50.90
|
50.00
|
50.60
|
50.45
|
26.22
|
461,400
|
|
3/13/2019
|
+1.60 / +3.25%
|
49.30
|
51.70
|
49.00
|
50.90
|
50.54
|
26.38
|
1,366,300
|
|
3/12/2019
|
+0.50 / +1.02%
|
48.80
|
49.80
|
48.70
|
49.30
|
49.31
|
25.55
|
457,100
|
|
3/11/2019
|
-0.80 / -1.61%
|
49.60
|
49.60
|
48.00
|
48.80
|
48.65
|
25.29
|
215,000
|
|
|