Closing price on 6/17/2020
|
|
Open |
42.80 |
High |
43.70 |
Low |
42.70 |
Volume |
128,700 |
Split-adjusted Price |
27.61 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2020
|
+0.20 / +0.46%
|
42.80
|
43.70
|
42.70
|
43.50
|
43.23
|
27.61
|
128,700
|
|
6/16/2020
|
+1.30 / +3.10%
|
42.50
|
43.30
|
42.50
|
43.30
|
42.87
|
27.49
|
130,300
|
|
6/15/2020
|
+0.70 / +1.69%
|
41.80
|
42.90
|
41.70
|
42.00
|
42.06
|
26.66
|
412,000
|
|
6/12/2020
|
+0.70 / +1.67%
|
41.80
|
42.70
|
40.80
|
42.70
|
41.32
|
27.10
|
219,500
|
|
6/11/2020
|
-2.00 / -4.55%
|
43.60
|
44.10
|
41.60
|
42.00
|
42.90
|
26.66
|
224,000
|
|
6/10/2020
|
-0.70 / -1.57%
|
44.50
|
44.60
|
43.40
|
44.00
|
44.02
|
27.93
|
112,900
|
|
6/9/2020
|
+1.10 / +2.52%
|
43.50
|
44.70
|
42.90
|
44.70
|
44.31
|
28.37
|
370,700
|
|
6/8/2020
|
+1.00 / +2.35%
|
42.10
|
43.80
|
42.10
|
43.60
|
43.33
|
27.68
|
480,700
|
|
6/5/2020
|
-1.00 / -2.32%
|
43.10
|
43.20
|
42.10
|
42.10
|
42.63
|
26.72
|
317,800
|
|
6/4/2020
|
-0.10 / -0.23%
|
43.00
|
43.40
|
43.00
|
43.10
|
43.19
|
27.36
|
590,600
|
|
6/3/2020
|
0.00 / 0.00%
|
43.00
|
43.60
|
42.50
|
43.20
|
42.99
|
27.42
|
291,300
|
|
6/2/2020
|
+1.80 / +4.35%
|
41.50
|
44.00
|
41.30
|
43.20
|
42.74
|
27.42
|
865,100
|
|
6/1/2020
|
+0.80 / +1.97%
|
40.60
|
41.50
|
40.50
|
41.40
|
40.97
|
26.28
|
140,400
|
|
5/29/2020
|
-0.10 / -0.25%
|
40.20
|
41.20
|
40.00
|
40.20
|
40.60
|
25.52
|
241,600
|
|
5/28/2020
|
+0.30 / +0.75%
|
40.40
|
40.50
|
40.10
|
40.30
|
40.28
|
25.58
|
311,500
|
|
5/27/2020
|
-1.00 / -2.44%
|
41.00
|
41.40
|
40.00
|
40.00
|
40.44
|
25.39
|
357,400
|
|
5/26/2020
|
+0.10 / +0.24%
|
41.00
|
41.30
|
40.70
|
41.00
|
40.95
|
26.03
|
222,400
|
|
5/25/2020
|
-0.70 / -1.68%
|
41.60
|
41.60
|
40.50
|
40.90
|
40.72
|
25.96
|
174,600
|
|
5/22/2020
|
-1.70 / -3.98%
|
42.70
|
42.80
|
40.00
|
41.00
|
41.58
|
26.03
|
324,900
|
|
5/21/2020
|
+1.40 / +3.39%
|
41.50
|
43.10
|
41.50
|
42.70
|
42.76
|
27.10
|
418,600
|
|
5/20/2020
|
+2.10 / +5.36%
|
39.70
|
42.00
|
39.60
|
41.30
|
41.22
|
26.22
|
497,600
|
|
5/19/2020
|
+1.00 / +2.62%
|
37.90
|
40.00
|
37.90
|
39.20
|
39.41
|
24.88
|
474,800
|
|
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
|
|
|