Closing price on 5/13/2021
|
|
Open |
41.80 |
High |
41.80 |
Low |
41.50 |
Volume |
208,800 |
Split-adjusted Price |
29.14 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2021
|
-0.30 / -0.72%
|
41.80
|
41.80
|
41.50
|
41.50
|
41.58
|
29.14
|
208,800
|
|
5/12/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.60
|
41.90
|
41.80
|
29.42
|
330,700
|
|
5/11/2021
|
+0.50 / +1.20%
|
41.50
|
42.10
|
41.50
|
42.00
|
41.87
|
29.49
|
497,500
|
|
5/10/2021
|
-0.30 / -0.72%
|
41.50
|
41.70
|
41.10
|
41.60
|
41.48
|
29.21
|
550,800
|
|
5/7/2021
|
-0.20 / -0.48%
|
42.10
|
42.10
|
41.50
|
41.70
|
41.85
|
29.28
|
648,500
|
|
5/6/2021
|
+0.90 / +2.18%
|
41.50
|
42.30
|
41.40
|
42.10
|
41.93
|
29.56
|
538,800
|
|
5/5/2021
|
+1.00 / +2.48%
|
41.00
|
41.40
|
40.80
|
41.40
|
41.18
|
29.07
|
175,000
|
|
5/4/2021
|
-0.10 / -0.24%
|
40.50
|
40.80
|
40.10
|
40.80
|
40.41
|
28.65
|
297,600
|
|
4/29/2021
|
0.00 / 0.00%
|
40.80
|
41.10
|
40.70
|
40.80
|
40.86
|
28.65
|
174,300
|
|
4/28/2021
|
+0.30 / +0.74%
|
40.50
|
41.00
|
40.20
|
40.80
|
40.80
|
28.65
|
216,000
|
|
4/27/2021
|
-1.00 / -2.43%
|
41.00
|
41.00
|
39.80
|
40.20
|
40.46
|
28.23
|
257,000
|
|
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
|
|
|