|
Closing price on 5/9/2019
|
|
| Open |
47.70 |
| High |
47.90 |
| Low |
47.60 |
| Volume |
30,000 |
| Split-adjusted Price |
27.82 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2019
|
+1.40 / +2.89%
|
49.10
|
49.90
|
48.60
|
49.90
|
49.43
|
29.10
|
465,200
|
|
|
4/8/2019
|
-2.20 / -4.34%
|
50.70
|
51.10
|
48.40
|
48.50
|
49.81
|
28.28
|
704,500
|
|
|
4/5/2019
|
0.00 / 0.00%
|
50.40
|
51.30
|
50.40
|
50.60
|
50.71
|
29.51
|
266,800
|
|
|
4/4/2019
|
+0.10 / +0.20%
|
50.20
|
50.80
|
50.00
|
50.60
|
50.42
|
29.51
|
585,300
|
|
|
4/3/2019
|
-1.00 / -1.94%
|
51.60
|
51.60
|
50.20
|
50.50
|
50.61
|
29.45
|
293,400
|
|
|
4/2/2019
|
+0.20 / +0.39%
|
51.40
|
52.50
|
51.10
|
51.50
|
51.54
|
30.03
|
332,400
|
|
|
4/1/2019
|
-1.50 / -2.84%
|
52.60
|
52.60
|
49.80
|
51.30
|
51.06
|
29.92
|
1,243,600
|
|
|
3/29/2019
|
-0.70 / -1.31%
|
53.00
|
53.20
|
52.50
|
52.60
|
52.76
|
30.67
|
424,400
|
|
|
3/28/2019
|
+0.30 / +0.57%
|
52.90
|
53.30
|
52.10
|
53.30
|
52.74
|
31.08
|
614,300
|
|
|
3/27/2019
|
-0.30 / -0.56%
|
53.50
|
54.20
|
52.50
|
53.00
|
53.29
|
30.91
|
722,600
|
|
|
3/26/2019
|
+1.30 / +2.50%
|
51.70
|
54.00
|
51.70
|
53.30
|
53.26
|
31.08
|
1,138,300
|
|
|
3/25/2019
|
+0.50 / +0.97%
|
51.50
|
52.60
|
50.90
|
52.00
|
51.61
|
30.32
|
653,800
|
|
|