Closing price on 6/14/2021
|
|
Open |
46.80 |
High |
47.50 |
Low |
46.80 |
Volume |
78,000 |
Split-adjusted Price |
29.33 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2021
|
+0.20 / +0.43%
|
46.80
|
47.50
|
46.80
|
47.00
|
47.30
|
29.33
|
78,000
|
|
6/11/2021
|
-0.50 / -1.06%
|
46.20
|
47.30
|
46.20
|
46.80
|
46.80
|
29.20
|
64,900
|
|
6/10/2021
|
-1.10 / -2.33%
|
46.50
|
48.00
|
46.00
|
46.10
|
47.30
|
28.77
|
454,200
|
|
6/9/2021
|
-1.40 / -2.92%
|
46.50
|
47.90
|
46.40
|
46.50
|
47.20
|
29.02
|
381,200
|
|
6/8/2021
|
-0.70 / -1.48%
|
47.50
|
48.70
|
46.50
|
46.50
|
47.90
|
29.02
|
491,600
|
|
6/7/2021
|
+1.00 / +2.13%
|
46.60
|
48.30
|
46.00
|
48.00
|
47.21
|
29.95
|
523,500
|
|
6/4/2021
|
+1.30 / +2.83%
|
47.00
|
47.40
|
46.00
|
47.30
|
47.00
|
29.51
|
685,300
|
|
6/3/2021
|
+3.00 / +6.82%
|
45.50
|
47.00
|
44.90
|
47.00
|
46.00
|
29.33
|
715,900
|
|
6/2/2021
|
+2.50 / +5.81%
|
43.30
|
45.50
|
42.60
|
45.50
|
44.00
|
28.39
|
341,400
|
|
6/1/2021
|
+1.80 / +4.29%
|
42.10
|
43.80
|
42.10
|
43.80
|
43.00
|
27.33
|
429,100
|
|
5/31/2021
|
+0.20 / +0.47%
|
42.50
|
42.50
|
41.70
|
42.50
|
42.00
|
26.52
|
56,300
|
|
5/28/2021
|
+0.30 / +0.71%
|
42.20
|
42.50
|
42.20
|
42.50
|
42.30
|
26.52
|
246,000
|
|
5/27/2021
|
-0.50 / -1.15%
|
43.00
|
43.00
|
41.60
|
42.80
|
42.20
|
26.71
|
261,300
|
|
5/26/2021
|
-0.80 / -1.83%
|
44.00
|
44.00
|
42.90
|
43.00
|
43.30
|
26.83
|
465,900
|
|
5/25/2021
|
+0.80 / +1.86%
|
43.50
|
44.20
|
43.10
|
43.80
|
43.80
|
27.33
|
526,500
|
|
5/24/2021
|
+1.00 / +2.38%
|
42.70
|
43.20
|
42.50
|
43.00
|
43.00
|
26.83
|
486,500
|
|
5/21/2021
|
+2.00 / +4.93%
|
40.70
|
42.60
|
40.70
|
42.60
|
42.00
|
26.58
|
314,300
|
|
5/20/2021
|
-0.20 / -0.49%
|
40.80
|
40.90
|
40.50
|
40.70
|
40.60
|
25.40
|
136,800
|
|
5/19/2021
|
0.00 / 0.00%
|
41.20
|
41.20
|
40.70
|
40.90
|
40.86
|
25.52
|
62,000
|
|
5/18/2021
|
+0.60 / +1.48%
|
40.60
|
41.30
|
40.30
|
41.20
|
40.94
|
25.71
|
246,100
|
|
5/17/2021
|
-0.70 / -1.70%
|
40.90
|
41.20
|
40.30
|
40.50
|
40.59
|
25.27
|
741,800
|
|
5/14/2021
|
-0.70 / -1.68%
|
41.90
|
41.90
|
40.70
|
40.90
|
41.19
|
25.52
|
410,000
|
|
5/13/2021
|
-0.30 / -0.72%
|
41.80
|
41.80
|
41.50
|
41.50
|
41.58
|
25.90
|
208,800
|
|
5/12/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.60
|
41.90
|
41.80
|
26.15
|
330,700
|
|
5/11/2021
|
+0.50 / +1.20%
|
41.50
|
42.10
|
41.50
|
42.00
|
41.87
|
26.21
|
497,500
|
|
5/10/2021
|
-0.30 / -0.72%
|
41.50
|
41.70
|
41.10
|
41.60
|
41.48
|
25.96
|
550,800
|
|
5/7/2021
|
-0.20 / -0.48%
|
42.10
|
42.10
|
41.50
|
41.70
|
41.85
|
26.02
|
648,500
|
|
5/6/2021
|
+0.90 / +2.18%
|
41.50
|
42.30
|
41.40
|
42.10
|
41.93
|
26.27
|
538,800
|
|
5/5/2021
|
+1.00 / +2.48%
|
41.00
|
41.40
|
40.80
|
41.40
|
41.18
|
25.83
|
175,000
|
|
5/4/2021
|
-0.10 / -0.24%
|
40.50
|
40.80
|
40.10
|
40.80
|
40.41
|
25.46
|
297,600
|
|
|