Closing price on 7/10/2025
|
|
Open |
39.70 |
High |
39.70 |
Low |
39.50 |
Volume |
506,600 |
Split-adjusted Price |
39.60 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2025
|
-0.10 / -0.25%
|
39.70
|
39.70
|
39.50
|
39.60
|
39.56
|
39.60
|
506,600
|
|
7/9/2025
|
+0.10 / +0.25%
|
39.60
|
40.00
|
39.50
|
39.70
|
39.70
|
39.70
|
825,000
|
|
7/8/2025
|
-0.20 / -0.50%
|
39.80
|
39.80
|
39.50
|
39.60
|
39.55
|
39.60
|
768,000
|
|
7/7/2025
|
-0.20 / -0.50%
|
40.10
|
40.20
|
39.50
|
39.70
|
39.77
|
39.70
|
528,700
|
|
7/4/2025
|
-0.10 / -0.25%
|
40.00
|
40.10
|
39.70
|
40.00
|
39.87
|
40.00
|
215,700
|
|
7/3/2025
|
+0.50 / +1.27%
|
39.30
|
40.90
|
39.30
|
39.80
|
40.13
|
39.80
|
1,302,800
|
|
7/2/2025
|
+0.10 / +0.26%
|
39.30
|
39.40
|
39.10
|
39.30
|
39.27
|
39.30
|
351,400
|
|
7/1/2025
|
+0.10 / +0.26%
|
39.30
|
39.30
|
39.10
|
39.20
|
39.19
|
39.20
|
225,200
|
|
6/30/2025
|
+0.10 / +0.26%
|
39.20
|
39.30
|
39.00
|
39.30
|
39.14
|
39.30
|
389,200
|
|
6/27/2025
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.20
|
39.30
|
39.24
|
39.30
|
223,900
|
|
6/26/2025
|
+0.10 / +0.26%
|
39.30
|
39.40
|
39.20
|
39.30
|
39.26
|
39.30
|
235,900
|
|
6/25/2025
|
+0.10 / +0.26%
|
39.10
|
39.20
|
39.10
|
39.20
|
39.16
|
39.20
|
134,200
|
|
6/24/2025
|
0.00 / 0.00%
|
39.20
|
39.30
|
39.00
|
39.10
|
39.11
|
39.10
|
274,400
|
|
6/23/2025
|
+0.10 / +0.26%
|
39.20
|
39.20
|
38.90
|
39.20
|
39.06
|
39.20
|
739,600
|
|
6/20/2025
|
-0.10 / -0.26%
|
39.20
|
39.30
|
39.00
|
39.10
|
39.09
|
39.10
|
361,800
|
|
6/19/2025
|
+0.30 / +0.77%
|
39.20
|
39.40
|
39.10
|
39.20
|
39.19
|
39.20
|
244,200
|
|
6/18/2025
|
0.00 / 0.00%
|
39.20
|
39.50
|
38.00
|
39.20
|
38.87
|
39.20
|
416,400
|
|
6/17/2025
|
+0.10 / +0.26%
|
39.20
|
39.50
|
39.10
|
39.30
|
39.21
|
39.30
|
382,800
|
|
6/16/2025
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.10
|
39.20
|
39.19
|
39.20
|
420,900
|
|
6/13/2025
|
-0.20 / -0.51%
|
39.00
|
39.50
|
39.00
|
39.30
|
39.24
|
39.30
|
346,900
|
|
6/12/2025
|
+0.20 / +0.51%
|
39.40
|
39.70
|
39.40
|
39.60
|
39.48
|
39.60
|
110,600
|
|
6/11/2025
|
+0.50 / +1.28%
|
39.20
|
39.70
|
39.10
|
39.70
|
39.36
|
39.70
|
257,000
|
|
6/10/2025
|
0.00 / 0.00%
|
39.40
|
39.50
|
39.00
|
39.40
|
39.22
|
39.40
|
397,300
|
|
6/9/2025
|
-0.40 / -1.01%
|
39.50
|
39.70
|
39.10
|
39.30
|
39.37
|
39.30
|
341,100
|
|
6/6/2025
|
-0.50 / -1.25%
|
40.10
|
40.30
|
39.30
|
39.60
|
39.68
|
39.60
|
348,600
|
|
6/5/2025
|
-0.10 / -0.25%
|
40.40
|
40.50
|
39.80
|
40.40
|
40.07
|
40.40
|
658,800
|
|
6/4/2025
|
0.00 / 0.00%
|
39.30
|
41.20
|
34.10
|
40.10
|
40.48
|
40.10
|
415,400
|
|
6/3/2025
|
+0.40 / +1.01%
|
40.30
|
40.50
|
40.00
|
40.20
|
40.14
|
40.20
|
531,300
|
|
6/2/2025
|
+1.10 / +2.81%
|
39.40
|
40.40
|
39.30
|
40.30
|
39.77
|
40.30
|
979,800
|
|
5/30/2025
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.10
|
39.20
|
39.21
|
39.20
|
429,800
|
|
|