Closing price on 6/28/2022
|
|
Open |
43.50 |
High |
44.90 |
Low |
43.40 |
Volume |
100,800 |
Split-adjusted Price |
35.79 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2022
|
+0.90 / +2.05%
|
43.50
|
44.90
|
43.40
|
44.80
|
44.30
|
35.79
|
100,800
|
|
6/27/2022
|
-0.70 / -1.58%
|
43.50
|
44.00
|
43.50
|
43.70
|
43.90
|
34.91
|
90,600
|
|
6/24/2022
|
+0.40 / +0.91%
|
44.00
|
44.60
|
44.00
|
44.40
|
44.40
|
35.47
|
65,200
|
|
6/23/2022
|
+0.90 / +2.05%
|
44.30
|
44.80
|
43.50
|
44.80
|
44.00
|
35.79
|
23,600
|
|
6/22/2022
|
+0.90 / +2.09%
|
44.80
|
46.90
|
43.30
|
44.00
|
43.90
|
35.15
|
16,800
|
|
6/21/2022
|
-0.90 / -2.06%
|
43.50
|
43.50
|
42.30
|
42.80
|
43.10
|
34.19
|
293,600
|
|
6/20/2022
|
-0.50 / -1.14%
|
44.10
|
44.10
|
43.40
|
43.50
|
43.70
|
34.75
|
69,400
|
|
6/17/2022
|
-0.20 / -0.45%
|
44.10
|
44.30
|
43.90
|
44.30
|
44.00
|
35.39
|
70,100
|
|
6/16/2022
|
+0.30 / +0.68%
|
44.40
|
44.90
|
44.20
|
44.60
|
44.50
|
35.63
|
48,800
|
|
6/15/2022
|
-0.30 / -0.67%
|
44.70
|
44.80
|
44.00
|
44.40
|
44.30
|
35.47
|
58,500
|
|
6/14/2022
|
-0.40 / -0.89%
|
44.70
|
45.40
|
43.50
|
44.50
|
44.70
|
35.55
|
39,300
|
|
6/13/2022
|
-1.80 / -3.87%
|
45.50
|
45.80
|
44.10
|
44.70
|
44.90
|
35.71
|
141,400
|
|
6/10/2022
|
-0.70 / -1.50%
|
46.90
|
47.10
|
45.80
|
46.00
|
46.50
|
36.75
|
100,400
|
|
6/9/2022
|
+0.20 / +0.43%
|
46.60
|
47.00
|
46.10
|
47.00
|
46.70
|
37.54
|
80,700
|
|
6/8/2022
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
46.50
|
46.80
|
37.14
|
126,600
|
|
6/7/2022
|
+0.30 / +0.65%
|
46.10
|
46.90
|
46.10
|
46.60
|
46.50
|
37.22
|
191,400
|
|
6/6/2022
|
+2.10 / +4.71%
|
44.90
|
47.00
|
44.50
|
46.70
|
46.30
|
37.30
|
344,600
|
|
6/3/2022
|
+0.70 / +1.60%
|
43.70
|
45.30
|
43.70
|
44.50
|
44.60
|
35.55
|
135,900
|
|
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
|
|
|