Closing price on 6/19/2023
|
|
Open |
38.20 |
High |
38.20 |
Low |
37.90 |
Volume |
111,700 |
Split-adjusted Price |
33.91 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
-0.10 / -0.26%
|
38.20
|
38.20
|
37.90
|
38.10
|
38.00
|
33.91
|
111,700
|
|
6/16/2023
|
+0.20 / +0.53%
|
38.00
|
38.40
|
38.00
|
38.20
|
38.20
|
34.00
|
75,200
|
|
6/15/2023
|
-0.10 / -0.26%
|
38.00
|
38.20
|
37.90
|
38.00
|
38.00
|
33.82
|
115,400
|
|
6/14/2023
|
-0.30 / -0.78%
|
38.40
|
38.40
|
38.00
|
38.10
|
38.10
|
33.91
|
161,600
|
|
6/13/2023
|
+0.20 / +0.52%
|
38.50
|
38.50
|
38.30
|
38.40
|
38.40
|
34.18
|
111,700
|
|
6/12/2023
|
+0.30 / +0.79%
|
38.20
|
38.40
|
38.10
|
38.40
|
38.20
|
34.18
|
68,700
|
|
6/9/2023
|
-0.20 / -0.52%
|
38.30
|
38.40
|
38.00
|
38.20
|
38.10
|
34.00
|
149,900
|
|
6/8/2023
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.30
|
38.30
|
38.40
|
34.09
|
147,400
|
|
6/7/2023
|
+0.10 / +0.26%
|
38.30
|
38.40
|
38.20
|
38.30
|
38.30
|
34.09
|
114,100
|
|
6/6/2023
|
-0.20 / -0.52%
|
38.50
|
38.50
|
38.10
|
38.30
|
38.20
|
34.09
|
113,600
|
|
6/5/2023
|
-0.20 / -0.52%
|
38.70
|
38.80
|
38.30
|
38.40
|
38.50
|
34.18
|
131,700
|
|
6/2/2023
|
0.00 / 0.00%
|
38.50
|
38.70
|
38.40
|
38.50
|
38.60
|
34.27
|
207,100
|
|
6/1/2023
|
+0.50 / +1.32%
|
38.10
|
38.90
|
38.10
|
38.50
|
38.50
|
34.27
|
288,300
|
|
5/31/2023
|
-0.20 / -0.52%
|
38.10
|
38.30
|
37.80
|
38.00
|
38.00
|
33.82
|
174,800
|
|
5/30/2023
|
-0.50 / -1.29%
|
38.60
|
38.70
|
37.90
|
38.20
|
38.20
|
34.00
|
306,600
|
|
5/29/2023
|
+0.20 / +0.52%
|
38.50
|
38.90
|
38.50
|
38.60
|
38.70
|
34.36
|
117,100
|
|
5/26/2023
|
+0.70 / +1.85%
|
38.00
|
38.80
|
38.00
|
38.60
|
38.40
|
34.36
|
327,300
|
|
5/25/2023
|
-0.10 / -0.26%
|
38.10
|
38.10
|
37.80
|
37.80
|
37.90
|
33.64
|
67,100
|
|
5/24/2023
|
-0.40 / -1.05%
|
38.20
|
38.20
|
37.70
|
37.80
|
37.90
|
33.64
|
54,800
|
|
5/23/2023
|
-0.30 / -0.78%
|
38.40
|
38.50
|
37.90
|
38.00
|
38.20
|
33.82
|
67,900
|
|
5/22/2023
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.20
|
38.30
|
38.30
|
34.09
|
53,000
|
|
5/19/2023
|
-0.10 / -0.26%
|
38.40
|
38.60
|
38.00
|
38.10
|
38.30
|
33.91
|
125,600
|
|
5/18/2023
|
0.00 / 0.00%
|
38.50
|
38.60
|
38.00
|
38.40
|
38.20
|
34.18
|
130,000
|
|
5/17/2023
|
+0.40 / +1.05%
|
38.00
|
38.90
|
38.00
|
38.40
|
38.40
|
34.18
|
215,700
|
|
5/16/2023
|
+0.20 / +0.53%
|
37.80
|
38.30
|
37.80
|
38.00
|
38.00
|
33.82
|
102,600
|
|
5/15/2023
|
+0.90 / +2.43%
|
37.20
|
38.50
|
37.20
|
37.90
|
37.80
|
33.73
|
419,000
|
|
5/12/2023
|
+0.30 / +0.81%
|
37.00
|
37.20
|
36.70
|
37.20
|
37.00
|
33.11
|
58,900
|
|
5/11/2023
|
0.00 / 0.00%
|
37.00
|
37.40
|
36.60
|
37.00
|
36.90
|
32.93
|
294,400
|
|
5/10/2023
|
+0.10 / +0.27%
|
37.00
|
37.20
|
36.80
|
37.00
|
37.00
|
32.93
|
211,300
|
|
5/9/2023
|
+0.10 / +0.27%
|
36.90
|
37.00
|
36.90
|
37.00
|
36.90
|
32.93
|
79,700
|
|
|