|
Closing price on 5/27/2019
|
|
| Open |
52.00 |
| High |
52.40 |
| Low |
51.30 |
| Volume |
240,300 |
| Split-adjusted Price |
30.21 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
-0.30 / -0.58%
|
52.00
|
52.40
|
51.30
|
51.80
|
51.87
|
30.21
|
240,300
|
|
|
5/24/2019
|
+0.60 / +1.17%
|
50.50
|
52.80
|
50.50
|
52.10
|
52.14
|
30.38
|
776,600
|
|
|
5/23/2019
|
+0.50 / +0.98%
|
50.80
|
51.50
|
50.70
|
51.50
|
51.18
|
30.03
|
341,000
|
|
|
5/22/2019
|
-0.30 / -0.58%
|
51.50
|
52.00
|
50.90
|
51.00
|
51.15
|
29.74
|
197,600
|
|
|
5/21/2019
|
+1.40 / +2.81%
|
50.00
|
51.80
|
50.00
|
51.30
|
51.12
|
29.92
|
384,300
|
|
|
5/20/2019
|
-0.10 / -0.20%
|
49.90
|
50.30
|
49.00
|
49.90
|
49.90
|
29.10
|
307,600
|
|
|
5/17/2019
|
+0.50 / +1.01%
|
49.60
|
50.30
|
49.50
|
50.00
|
49.98
|
29.16
|
663,300
|
|
|
5/16/2019
|
+0.80 / +1.64%
|
48.70
|
49.60
|
48.70
|
49.50
|
49.22
|
28.87
|
351,800
|
|
|
5/15/2019
|
+0.80 / +1.67%
|
48.10
|
48.80
|
48.10
|
48.70
|
48.50
|
28.40
|
182,800
|
|
|
5/14/2019
|
-0.10 / -0.21%
|
48.20
|
48.20
|
47.60
|
47.90
|
47.96
|
27.93
|
126,100
|
|
|
5/13/2019
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.60
|
48.00
|
47.97
|
27.99
|
108,500
|
|
|
5/10/2019
|
+0.30 / +0.63%
|
47.80
|
48.20
|
47.80
|
48.00
|
47.97
|
27.99
|
129,200
|
|
|
5/9/2019
|
-0.20 / -0.42%
|
47.70
|
47.90
|
47.60
|
47.70
|
47.76
|
27.82
|
30,000
|
|
|
5/8/2019
|
+0.10 / +0.21%
|
47.90
|
47.90
|
47.30
|
47.90
|
47.55
|
27.93
|
186,100
|
|
|
5/7/2019
|
+1.00 / +2.14%
|
47.00
|
48.00
|
47.00
|
47.80
|
47.55
|
27.87
|
342,000
|
|
|
5/6/2019
|
-1.40 / -2.90%
|
48.00
|
48.20
|
46.80
|
46.80
|
47.46
|
27.29
|
252,300
|
|
|
5/3/2019
|
-0.50 / -1.03%
|
48.10
|
48.40
|
47.80
|
48.00
|
48.16
|
27.99
|
179,500
|
|
|
5/2/2019
|
-0.60 / -1.22%
|
49.20
|
49.20
|
48.30
|
48.50
|
48.60
|
28.28
|
110,500
|
|
|
4/26/2019
|
0.00 / 0.00%
|
49.20
|
49.80
|
48.70
|
49.20
|
49.07
|
28.69
|
239,700
|
|
|
4/25/2019
|
+0.80 / +1.65%
|
48.70
|
49.20
|
48.50
|
49.20
|
49.01
|
28.69
|
442,900
|
|
|
4/24/2019
|
+0.80 / +1.68%
|
48.00
|
48.80
|
47.70
|
48.40
|
48.38
|
28.22
|
177,500
|
|
|
4/23/2019
|
+1.00 / +2.15%
|
46.60
|
48.00
|
46.30
|
47.60
|
47.19
|
27.76
|
107,800
|
|
|
4/22/2019
|
-1.30 / -2.71%
|
47.10
|
47.50
|
46.00
|
46.60
|
46.58
|
27.17
|
183,600
|
|
|
4/19/2019
|
-0.30 / -0.63%
|
47.90
|
48.20
|
47.60
|
47.60
|
47.89
|
27.76
|
94,200
|
|
|
4/18/2019
|
-1.10 / -2.24%
|
49.00
|
49.00
|
47.50
|
47.90
|
48.18
|
27.93
|
354,000
|
|
|
4/17/2019
|
-0.30 / -0.61%
|
49.20
|
49.20
|
48.90
|
49.00
|
49.03
|
28.57
|
218,300
|
|
|
4/16/2019
|
0.00 / 0.00%
|
49.00
|
49.40
|
49.00
|
49.30
|
49.23
|
28.75
|
151,600
|
|
|
4/12/2019
|
-0.50 / -1.00%
|
49.60
|
49.70
|
49.00
|
49.40
|
49.32
|
28.81
|
231,200
|
|
|
4/11/2019
|
-0.20 / -0.40%
|
50.10
|
50.60
|
49.90
|
49.90
|
50.00
|
29.10
|
464,000
|
|
|
4/10/2019
|
+0.20 / +0.40%
|
49.70
|
50.30
|
49.50
|
50.10
|
49.97
|
29.22
|
344,600
|
|
|