Closing price on 6/17/2019
|
|
Open |
56.60 |
High |
58.10 |
Low |
56.50 |
Volume |
454,500 |
Split-adjusted Price |
33.24 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2019
|
+0.40 / +0.71%
|
56.60
|
58.10
|
56.50
|
57.00
|
57.08
|
33.24
|
454,500
|
|
6/14/2019
|
-0.20 / -0.35%
|
56.80
|
56.90
|
56.00
|
56.60
|
56.61
|
33.01
|
387,500
|
|
6/13/2019
|
+0.70 / +1.25%
|
56.00
|
57.80
|
55.50
|
56.80
|
56.75
|
33.12
|
554,000
|
|
6/12/2019
|
+0.60 / +1.08%
|
55.50
|
56.60
|
55.50
|
56.10
|
56.07
|
32.71
|
480,700
|
|
6/11/2019
|
+2.40 / +4.52%
|
53.20
|
55.80
|
53.20
|
55.50
|
54.70
|
32.36
|
898,100
|
|
6/10/2019
|
+1.70 / +3.31%
|
52.00
|
53.50
|
52.00
|
53.10
|
52.94
|
30.96
|
1,429,540
|
|
6/7/2019
|
+0.60 / +1.17%
|
51.00
|
51.70
|
51.00
|
51.70
|
51.43
|
30.15
|
360,900
|
|
6/6/2019
|
-0.30 / -0.58%
|
51.10
|
51.30
|
50.60
|
51.10
|
50.94
|
29.80
|
386,300
|
|
6/5/2019
|
-0.40 / -0.77%
|
52.30
|
52.40
|
51.10
|
51.40
|
51.62
|
29.97
|
238,500
|
|
6/4/2019
|
-0.70 / -1.33%
|
52.00
|
52.50
|
51.10
|
51.80
|
51.95
|
30.21
|
520,700
|
|
6/3/2019
|
+0.30 / +0.57%
|
52.20
|
53.00
|
52.10
|
52.50
|
52.50
|
30.61
|
776,900
|
|
5/31/2019
|
+0.10 / +0.19%
|
52.40
|
52.50
|
51.90
|
52.50
|
52.21
|
30.61
|
609,040
|
|
5/30/2019
|
0.00 / 0.00%
|
52.20
|
52.40
|
52.00
|
52.40
|
52.22
|
30.56
|
213,700
|
|
5/29/2019
|
+0.50 / +0.96%
|
51.70
|
52.80
|
51.70
|
52.40
|
52.38
|
30.56
|
461,400
|
|
5/28/2019
|
+0.10 / +0.19%
|
51.60
|
52.10
|
51.60
|
51.90
|
51.85
|
30.26
|
188,300
|
|
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
|
|
|