Closing price on 4/8/2021
|
|
Open |
45.10 |
High |
45.20 |
Low |
44.60 |
Volume |
162,100 |
Split-adjusted Price |
31.60 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/12/2021
|
-0.60 / -1.28%
|
47.00
|
47.10
|
46.10
|
46.10
|
46.38
|
32.37
|
216,800
|
|
3/11/2021
|
+0.10 / +0.21%
|
47.60
|
47.60
|
46.50
|
46.70
|
46.66
|
32.79
|
218,800
|
|
3/10/2021
|
+0.30 / +0.64%
|
46.50
|
47.60
|
45.60
|
47.30
|
46.63
|
33.21
|
342,500
|
|
3/9/2021
|
-1.60 / -3.33%
|
48.00
|
48.00
|
46.50
|
46.50
|
46.95
|
32.65
|
213,700
|
|
3/8/2021
|
+0.60 / +1.27%
|
48.10
|
49.00
|
47.70
|
47.90
|
48.11
|
33.63
|
217,100
|
|
3/5/2021
|
+3.00 / +6.65%
|
45.10
|
48.50
|
45.10
|
48.10
|
47.25
|
33.78
|
1,178,800
|
|
3/4/2021
|
+0.40 / +0.89%
|
44.70
|
45.40
|
44.70
|
45.10
|
45.05
|
31.67
|
369,600
|
|
3/3/2021
|
-0.10 / -0.22%
|
44.90
|
44.90
|
44.60
|
44.80
|
44.73
|
31.46
|
57,000
|
|
3/2/2021
|
+0.10 / +0.22%
|
45.00
|
45.50
|
44.70
|
44.70
|
44.88
|
31.39
|
276,800
|
|
3/1/2021
|
0.00 / 0.00%
|
44.70
|
44.80
|
44.40
|
44.70
|
44.61
|
31.39
|
379,000
|
|
2/26/2021
|
-0.30 / -0.67%
|
44.70
|
44.90
|
44.40
|
44.70
|
44.71
|
31.39
|
85,900
|
|
|