Closing price on 4/26/2021
|
|
Open |
41.10 |
High |
41.50 |
Low |
40.90 |
Volume |
185,500 |
Split-adjusted Price |
28.79 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2021
|
0.00 / 0.00%
|
41.10
|
41.50
|
40.90
|
41.00
|
41.16
|
28.79
|
185,500
|
|
4/23/2021
|
-0.30 / -0.72%
|
41.50
|
41.50
|
40.80
|
41.10
|
40.98
|
28.86
|
174,200
|
|
4/22/2021
|
-1.20 / -2.80%
|
42.50
|
42.60
|
40.80
|
41.60
|
41.45
|
29.21
|
396,300
|
|
4/20/2021
|
0.00 / 0.00%
|
42.70
|
43.30
|
42.60
|
42.60
|
42.78
|
29.91
|
137,400
|
|
4/19/2021
|
-0.40 / -0.93%
|
43.00
|
43.10
|
42.50
|
42.70
|
42.64
|
29.98
|
140,400
|
|
4/16/2021
|
-1.00 / -2.28%
|
43.80
|
43.80
|
42.80
|
42.90
|
43.09
|
30.12
|
147,400
|
|
4/15/2021
|
-0.80 / -1.81%
|
44.20
|
44.30
|
43.40
|
43.40
|
43.90
|
30.47
|
216,000
|
|
4/14/2021
|
0.00 / 0.00%
|
44.10
|
44.50
|
43.90
|
44.50
|
44.23
|
31.25
|
186,700
|
|
4/13/2021
|
-0.70 / -1.56%
|
44.80
|
45.10
|
44.00
|
44.10
|
44.49
|
30.97
|
208,800
|
|
4/12/2021
|
+0.50 / +1.12%
|
44.70
|
45.20
|
44.40
|
45.20
|
44.77
|
31.74
|
220,800
|
|
4/9/2021
|
0.00 / 0.00%
|
44.90
|
45.20
|
44.50
|
44.90
|
44.68
|
31.53
|
175,800
|
|
4/8/2021
|
-0.20 / -0.44%
|
45.10
|
45.20
|
44.60
|
45.00
|
44.89
|
31.60
|
162,100
|
|
4/7/2021
|
-0.60 / -1.32%
|
45.70
|
45.70
|
44.90
|
44.90
|
45.16
|
31.53
|
182,400
|
|
4/6/2021
|
+0.30 / +0.66%
|
45.50
|
45.70
|
45.20
|
45.70
|
45.49
|
32.09
|
181,300
|
|
4/5/2021
|
+0.50 / +1.10%
|
45.70
|
46.10
|
44.90
|
45.80
|
45.42
|
32.16
|
566,100
|
|
4/2/2021
|
+1.50 / +3.39%
|
45.00
|
45.90
|
44.70
|
45.70
|
45.30
|
32.09
|
236,600
|
|
4/1/2021
|
+0.60 / +1.36%
|
44.00
|
44.70
|
43.90
|
44.60
|
44.16
|
31.32
|
172,400
|
|
3/31/2021
|
-0.10 / -0.23%
|
44.10
|
44.30
|
43.90
|
44.10
|
43.98
|
30.97
|
50,200
|
|
3/30/2021
|
+0.10 / +0.23%
|
44.20
|
44.60
|
44.00
|
44.10
|
44.24
|
30.97
|
107,200
|
|
3/29/2021
|
+0.60 / +1.37%
|
43.90
|
44.40
|
43.70
|
44.40
|
44.05
|
31.18
|
129,500
|
|
3/26/2021
|
-0.10 / -0.23%
|
44.00
|
44.40
|
43.40
|
43.90
|
43.79
|
30.83
|
187,900
|
|
3/25/2021
|
0.00 / 0.00%
|
44.40
|
44.50
|
43.90
|
44.10
|
44.05
|
30.97
|
306,900
|
|
3/24/2021
|
-1.30 / -2.87%
|
45.00
|
45.00
|
43.50
|
44.00
|
44.05
|
30.90
|
480,800
|
|
3/23/2021
|
-0.50 / -1.09%
|
46.00
|
46.00
|
44.90
|
45.30
|
45.27
|
31.81
|
159,200
|
|
3/22/2021
|
-0.20 / -0.43%
|
46.30
|
46.30
|
45.50
|
45.80
|
45.81
|
32.16
|
186,800
|
|
3/19/2021
|
+0.30 / +0.66%
|
45.90
|
46.30
|
45.80
|
46.10
|
46.04
|
32.37
|
218,300
|
|
3/18/2021
|
-0.10 / -0.22%
|
46.30
|
46.30
|
45.60
|
46.00
|
45.76
|
32.30
|
132,600
|
|
3/17/2021
|
+0.40 / +0.88%
|
45.50
|
46.50
|
45.50
|
46.10
|
46.07
|
32.37
|
458,400
|
|
3/16/2021
|
-0.70 / -1.52%
|
46.70
|
46.70
|
45.20
|
45.50
|
45.66
|
31.95
|
273,900
|
|
3/15/2021
|
-0.20 / -0.43%
|
46.00
|
46.50
|
46.00
|
46.20
|
46.20
|
32.44
|
151,200
|
|
|