Closing price on 6/2/2022
|
|
Open |
44.00 |
High |
44.00 |
Low |
43.30 |
Volume |
74,400 |
Split-adjusted Price |
35.07 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.30
|
43.90
|
43.80
|
35.07
|
74,400
|
|
6/1/2022
|
-0.20 / -0.45%
|
44.20
|
44.20
|
43.70
|
43.90
|
43.90
|
35.07
|
103,000
|
|
5/31/2022
|
-0.10 / -0.23%
|
44.10
|
44.50
|
43.80
|
44.20
|
44.10
|
35.31
|
113,300
|
|
5/30/2022
|
+0.20 / +0.45%
|
44.20
|
44.50
|
44.10
|
44.20
|
44.30
|
35.31
|
91,200
|
|
5/27/2022
|
+0.50 / +1.14%
|
43.90
|
44.30
|
43.80
|
44.30
|
44.00
|
35.39
|
102,900
|
|
5/26/2022
|
+0.10 / +0.23%
|
43.90
|
44.00
|
43.70
|
43.80
|
43.80
|
34.99
|
69,600
|
|
5/25/2022
|
+0.30 / +0.69%
|
44.00
|
44.00
|
43.40
|
43.70
|
43.70
|
34.91
|
179,600
|
|
5/24/2022
|
-0.40 / -0.91%
|
43.90
|
43.90
|
43.00
|
43.50
|
43.40
|
34.75
|
58,700
|
|
5/23/2022
|
+0.20 / +0.46%
|
43.80
|
44.10
|
43.60
|
43.80
|
43.90
|
34.99
|
125,500
|
|
5/20/2022
|
+0.60 / +1.40%
|
43.50
|
43.80
|
43.40
|
43.60
|
43.60
|
34.83
|
129,500
|
|
5/19/2022
|
0.00 / 0.00%
|
42.70
|
43.20
|
42.70
|
43.20
|
43.00
|
34.51
|
60,100
|
|
5/18/2022
|
+0.50 / +1.17%
|
43.90
|
43.90
|
43.00
|
43.20
|
43.20
|
34.51
|
63,400
|
|
5/17/2022
|
+0.80 / +1.88%
|
42.60
|
43.60
|
42.30
|
43.40
|
42.70
|
34.67
|
232,200
|
|
5/16/2022
|
0.00 / 0.00%
|
42.50
|
43.70
|
42.30
|
42.50
|
42.60
|
33.95
|
257,700
|
|
5/13/2022
|
-0.60 / -1.39%
|
43.00
|
43.50
|
41.90
|
42.50
|
42.50
|
33.95
|
200,600
|
|
5/12/2022
|
-1.00 / -2.28%
|
44.80
|
44.80
|
42.60
|
42.90
|
43.10
|
34.27
|
53,600
|
|
5/11/2022
|
+2.50 / +5.92%
|
43.80
|
44.80
|
42.50
|
44.70
|
43.90
|
35.71
|
63,200
|
|
5/10/2022
|
+2.20 / +5.14%
|
42.00
|
45.00
|
41.50
|
45.00
|
42.20
|
35.95
|
121,000
|
|
5/9/2022
|
-1.60 / -3.59%
|
44.50
|
44.50
|
42.00
|
43.00
|
42.80
|
34.35
|
475,000
|
|
5/6/2022
|
-0.80 / -1.77%
|
45.00
|
45.60
|
44.20
|
44.40
|
44.60
|
35.47
|
147,000
|
|
5/5/2022
|
-0.10 / -0.22%
|
45.50
|
45.90
|
44.90
|
45.40
|
45.20
|
36.27
|
120,200
|
|
5/4/2022
|
-0.60 / -1.30%
|
46.60
|
46.60
|
45.00
|
45.50
|
45.50
|
36.35
|
70,200
|
|
4/29/2022
|
+0.50 / +1.10%
|
45.80
|
46.90
|
45.10
|
46.00
|
46.10
|
36.75
|
288,300
|
|
4/28/2022
|
+0.90 / +2.00%
|
44.80
|
46.30
|
44.80
|
45.80
|
45.50
|
36.59
|
397,300
|
|
4/27/2022
|
-0.30 / -0.66%
|
45.40
|
46.70
|
44.40
|
45.00
|
44.90
|
35.95
|
344,100
|
|
4/26/2022
|
+0.40 / +0.86%
|
45.50
|
46.80
|
44.60
|
46.80
|
45.30
|
37.38
|
168,200
|
|
4/25/2022
|
-1.80 / -3.77%
|
47.70
|
48.50
|
45.10
|
45.90
|
46.40
|
36.67
|
365,200
|
|
4/22/2022
|
-1.90 / -3.85%
|
49.40
|
49.70
|
45.00
|
47.50
|
47.70
|
37.94
|
794,000
|
|
4/21/2022
|
-1.00 / -1.98%
|
50.00
|
50.20
|
48.00
|
49.60
|
49.40
|
39.62
|
461,800
|
|
4/20/2022
|
-1.60 / -3.08%
|
51.50
|
51.50
|
49.00
|
50.30
|
50.60
|
40.18
|
529,500
|
|
|