Closing price on 5/18/2020
|
|
Open |
37.90 |
High |
38.30 |
Low |
37.00 |
Volume |
101,800 |
Split-adjusted Price |
24.25 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2020
|
+0.20 / +0.53%
|
37.90
|
38.30
|
37.00
|
38.20
|
37.90
|
24.25
|
101,800
|
|
5/15/2020
|
-0.80 / -2.09%
|
38.50
|
38.60
|
37.50
|
37.50
|
38.04
|
23.80
|
181,100
|
|
5/14/2020
|
-0.70 / -1.79%
|
38.80
|
39.00
|
38.30
|
38.30
|
38.69
|
24.31
|
249,000
|
|
5/13/2020
|
+0.40 / +1.04%
|
38.60
|
39.20
|
38.30
|
39.00
|
38.88
|
24.76
|
215,200
|
|
5/12/2020
|
-0.10 / -0.26%
|
38.60
|
38.90
|
38.20
|
38.60
|
38.64
|
24.50
|
173,500
|
|
5/11/2020
|
+0.50 / +1.31%
|
38.70
|
39.70
|
38.40
|
38.70
|
38.89
|
24.57
|
372,800
|
|
5/8/2020
|
+1.50 / +4.05%
|
37.50
|
39.00
|
37.50
|
38.50
|
38.19
|
24.44
|
408,900
|
|
5/7/2020
|
-0.70 / -1.86%
|
37.30
|
37.70
|
36.60
|
37.00
|
36.97
|
23.49
|
171,100
|
|
5/6/2020
|
+0.80 / +2.17%
|
36.90
|
37.80
|
36.80
|
37.70
|
37.28
|
23.93
|
160,300
|
|
5/5/2020
|
-0.80 / -2.12%
|
37.60
|
37.60
|
36.60
|
36.90
|
36.99
|
23.42
|
210,900
|
|
5/4/2020
|
+0.30 / +0.80%
|
38.00
|
38.30
|
37.40
|
37.70
|
37.72
|
23.93
|
176,400
|
|
4/29/2020
|
+1.80 / +4.97%
|
36.10
|
38.00
|
36.10
|
38.00
|
37.43
|
24.12
|
602,000
|
|
4/28/2020
|
+1.20 / +3.43%
|
35.00
|
36.20
|
35.00
|
36.20
|
35.84
|
22.98
|
397,600
|
|
4/27/2020
|
+1.20 / +3.55%
|
33.90
|
35.00
|
33.90
|
35.00
|
34.46
|
22.22
|
288,800
|
|
4/24/2020
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.60
|
33.80
|
33.81
|
21.46
|
88,600
|
|
4/23/2020
|
+0.30 / +0.89%
|
33.80
|
34.80
|
33.50
|
34.10
|
34.14
|
21.65
|
139,300
|
|
4/22/2020
|
+0.80 / +2.42%
|
32.50
|
34.00
|
32.00
|
33.80
|
33.00
|
21.46
|
421,500
|
|
4/21/2020
|
-2.20 / -6.25%
|
35.30
|
35.30
|
32.40
|
33.00
|
33.46
|
20.95
|
341,000
|
|
4/20/2020
|
0.00 / 0.00%
|
35.20
|
35.70
|
34.90
|
35.20
|
35.27
|
22.34
|
1,072,900
|
|
4/17/2020
|
+0.90 / +2.62%
|
34.40
|
36.00
|
34.10
|
35.30
|
35.17
|
22.41
|
206,800
|
|
4/16/2020
|
-1.30 / -3.64%
|
35.30
|
35.30
|
34.00
|
34.40
|
34.52
|
21.84
|
336,900
|
|
4/15/2020
|
+0.90 / +2.59%
|
34.80
|
36.00
|
34.40
|
35.70
|
35.42
|
22.66
|
392,100
|
|
4/14/2020
|
-0.20 / -0.57%
|
35.10
|
36.00
|
33.90
|
34.80
|
34.36
|
22.09
|
257,700
|
|
4/13/2020
|
+1.40 / +4.17%
|
33.40
|
35.40
|
32.90
|
35.00
|
34.35
|
22.22
|
293,200
|
|
4/10/2020
|
-2.10 / -5.92%
|
35.00
|
35.20
|
32.80
|
33.40
|
33.57
|
21.20
|
543,700
|
|
4/9/2020
|
+2.00 / +5.97%
|
33.50
|
36.20
|
33.00
|
35.50
|
35.17
|
22.53
|
638,300
|
|
4/8/2020
|
+2.00 / +6.35%
|
31.00
|
33.50
|
31.00
|
33.50
|
32.50
|
21.26
|
325,200
|
|
4/7/2020
|
+2.30 / +7.88%
|
29.30
|
31.80
|
29.30
|
31.50
|
30.55
|
20.00
|
1,153,400
|
|
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
|
|
|