|
Closing price on 4/6/2020
|
|
| Open |
28.90 |
| High |
29.40 |
| Low |
28.60 |
| Volume |
747,900 |
| Split-adjusted Price |
18.54 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+0.50 / +1.74%
|
28.90
|
29.40
|
28.60
|
29.20
|
29.04
|
18.54
|
747,900
|
|
|
4/3/2020
|
-0.40 / -1.37%
|
29.30
|
29.30
|
28.40
|
28.70
|
28.75
|
18.22
|
275,900
|
|
|
4/1/2020
|
+1.30 / +4.64%
|
29.00
|
29.40
|
28.90
|
29.30
|
29.13
|
18.60
|
329,000
|
|
|
3/31/2020
|
-0.20 / -0.71%
|
28.80
|
29.00
|
27.50
|
28.00
|
28.19
|
17.77
|
195,500
|
|
|
3/30/2020
|
-2.50 / -8.14%
|
29.20
|
29.70
|
28.20
|
28.20
|
28.60
|
17.90
|
278,400
|
|
|
3/27/2020
|
-1.30 / -4.18%
|
30.50
|
31.30
|
29.80
|
29.80
|
30.71
|
18.92
|
292,400
|
|
|
3/26/2020
|
-0.50 / -1.58%
|
31.60
|
31.60
|
30.90
|
31.10
|
31.20
|
19.74
|
580,600
|
|
|
3/25/2020
|
+1.70 / +5.69%
|
30.20
|
31.60
|
30.20
|
31.60
|
31.10
|
20.06
|
633,000
|
|
|
3/24/2020
|
+1.00 / +3.46%
|
28.70
|
30.50
|
28.50
|
29.90
|
29.67
|
18.98
|
689,400
|
|
|
3/23/2020
|
-1.50 / -4.93%
|
30.10
|
30.10
|
28.50
|
28.90
|
28.81
|
18.34
|
385,900
|
|
|
3/20/2020
|
+0.10 / +0.33%
|
30.40
|
30.80
|
30.20
|
30.60
|
30.45
|
19.42
|
321,600
|
|
|
3/19/2020
|
-0.30 / -0.97%
|
30.70
|
30.80
|
30.00
|
30.50
|
30.36
|
19.36
|
113,700
|
|
|
3/18/2020
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.60
|
30.80
|
30.84
|
19.55
|
198,100
|
|
|
3/17/2020
|
+0.10 / +0.32%
|
30.90
|
31.20
|
30.00
|
31.00
|
30.76
|
19.68
|
221,400
|
|
|
3/16/2020
|
+0.80 / +2.66%
|
30.10
|
31.40
|
30.00
|
30.90
|
30.83
|
19.61
|
127,800
|
|
|
3/13/2020
|
-0.70 / -2.26%
|
31.00
|
31.00
|
28.50
|
30.30
|
30.15
|
19.23
|
272,200
|
|
|
3/12/2020
|
-1.00 / -3.13%
|
32.00
|
32.00
|
30.50
|
31.00
|
31.06
|
19.68
|
603,800
|
|
|
3/11/2020
|
-3.00 / -8.57%
|
35.00
|
36.00
|
32.00
|
32.00
|
34.02
|
20.31
|
914,100
|
|
|
3/10/2020
|
0.00 / 0.00%
|
34.50
|
35.70
|
34.20
|
35.00
|
35.03
|
22.22
|
1,117,000
|
|
|
3/9/2020
|
-4.50 / -11.39%
|
39.00
|
39.00
|
34.80
|
35.00
|
35.72
|
22.22
|
299,900
|
|
|
3/6/2020
|
-0.50 / -1.25%
|
39.40
|
39.70
|
39.30
|
39.40
|
39.49
|
25.01
|
48,200
|
|
|
3/5/2020
|
+0.30 / +0.76%
|
39.80
|
40.00
|
39.70
|
39.90
|
39.78
|
25.33
|
243,200
|
|
|
3/4/2020
|
-0.60 / -1.49%
|
40.20
|
40.20
|
39.00
|
39.60
|
39.61
|
25.14
|
95,400
|
|
|
3/3/2020
|
+0.20 / +0.50%
|
40.00
|
40.40
|
40.00
|
40.20
|
40.24
|
25.52
|
432,800
|
|
|
3/2/2020
|
0.00 / 0.00%
|
40.10
|
40.20
|
39.50
|
40.00
|
39.76
|
25.39
|
100,100
|
|
|
2/28/2020
|
-0.70 / -1.72%
|
40.50
|
40.50
|
39.90
|
40.00
|
40.03
|
25.39
|
120,800
|
|
|
2/27/2020
|
-0.30 / -0.73%
|
40.50
|
41.00
|
40.40
|
40.70
|
40.67
|
25.84
|
43,600
|
|
|
2/26/2020
|
-1.00 / -2.38%
|
40.90
|
41.60
|
40.50
|
41.00
|
40.91
|
26.03
|
66,500
|
|
|
2/25/2020
|
+1.20 / +2.94%
|
40.90
|
42.00
|
40.00
|
42.00
|
40.89
|
26.66
|
100,900
|
|
|
2/24/2020
|
-1.80 / -4.23%
|
42.30
|
42.40
|
40.60
|
40.80
|
41.22
|
25.90
|
165,700
|
|
|