Closing price on 7/12/2021
|
|
Open |
49.90 |
High |
49.90 |
Low |
43.40 |
Volume |
615,300 |
Split-adjusted Price |
30.47 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2021
|
-2.10 / -4.62%
|
49.90
|
49.90
|
43.40
|
43.40
|
44.40
|
30.47
|
615,300
|
|
7/9/2021
|
-1.70 / -3.65%
|
46.60
|
46.60
|
44.90
|
44.90
|
45.50
|
31.53
|
381,200
|
|
7/8/2021
|
-1.10 / -2.34%
|
47.40
|
47.40
|
45.90
|
46.00
|
46.56
|
32.30
|
336,600
|
|
7/7/2021
|
-0.90 / -1.88%
|
48.10
|
48.10
|
46.70
|
47.00
|
47.10
|
33.00
|
282,200
|
|
7/6/2021
|
-0.80 / -1.66%
|
48.20
|
48.50
|
47.20
|
47.50
|
47.90
|
33.35
|
223,400
|
|
7/5/2021
|
-1.60 / -3.21%
|
49.00
|
49.80
|
48.00
|
48.30
|
48.30
|
33.92
|
254,700
|
|
7/2/2021
|
-0.10 / -0.20%
|
49.20
|
50.50
|
49.00
|
49.00
|
49.90
|
34.41
|
384,700
|
|
7/1/2021
|
+1.00 / +2.08%
|
49.00
|
49.70
|
48.40
|
49.00
|
49.10
|
34.41
|
363,600
|
|
6/30/2021
|
+1.40 / +2.97%
|
47.20
|
48.50
|
47.00
|
48.50
|
48.00
|
34.06
|
319,200
|
|
6/29/2021
|
-0.40 / -0.84%
|
47.60
|
47.70
|
46.80
|
47.20
|
47.10
|
33.14
|
287,400
|
|
6/28/2021
|
-0.60 / -1.25%
|
48.50
|
48.50
|
47.10
|
47.30
|
47.60
|
33.21
|
325,900
|
|
6/25/2021
|
-0.20 / -0.41%
|
48.90
|
48.90
|
47.00
|
48.50
|
47.90
|
34.06
|
297,100
|
|
6/24/2021
|
-0.50 / -1.01%
|
48.50
|
49.40
|
48.40
|
48.90
|
48.70
|
34.34
|
68,500
|
|
6/23/2021
|
-0.60 / -1.21%
|
50.20
|
51.00
|
48.70
|
49.00
|
49.40
|
34.41
|
163,400
|
|
6/22/2021
|
+3.10 / +6.58%
|
47.40
|
51.00
|
47.20
|
50.20
|
49.60
|
35.25
|
844,400
|
|
6/21/2021
|
-0.40 / -0.84%
|
47.10
|
47.40
|
46.80
|
47.00
|
47.10
|
33.00
|
63,000
|
|
6/18/2021
|
0.00 / 0.00%
|
47.40
|
47.80
|
47.10
|
47.30
|
47.40
|
33.21
|
196,800
|
|
6/17/2021
|
0.00 / 0.00%
|
47.10
|
47.40
|
47.10
|
47.30
|
47.30
|
33.21
|
99,600
|
|
6/16/2021
|
+0.30 / +0.64%
|
47.40
|
47.50
|
46.80
|
47.10
|
47.30
|
33.07
|
136,300
|
|
6/15/2021
|
-0.30 / -0.63%
|
47.20
|
47.50
|
45.00
|
47.00
|
46.80
|
33.00
|
47,900
|
|
6/14/2021
|
+0.20 / +0.43%
|
46.80
|
47.50
|
46.80
|
47.00
|
47.30
|
33.00
|
78,000
|
|
6/11/2021
|
-0.50 / -1.06%
|
46.20
|
47.30
|
46.20
|
46.80
|
46.80
|
32.86
|
64,900
|
|
6/10/2021
|
-1.10 / -2.33%
|
46.50
|
48.00
|
46.00
|
46.10
|
47.30
|
32.37
|
454,200
|
|
6/9/2021
|
-1.40 / -2.92%
|
46.50
|
47.90
|
46.40
|
46.50
|
47.20
|
32.65
|
381,200
|
|
6/8/2021
|
-0.70 / -1.48%
|
47.50
|
48.70
|
46.50
|
46.50
|
47.90
|
32.65
|
491,600
|
|
6/7/2021
|
+1.00 / +2.13%
|
46.60
|
48.30
|
46.00
|
48.00
|
47.21
|
33.70
|
523,500
|
|
6/4/2021
|
+1.30 / +2.83%
|
47.00
|
47.40
|
46.00
|
47.30
|
47.00
|
33.21
|
685,300
|
|
6/3/2021
|
+3.00 / +6.82%
|
45.50
|
47.00
|
44.90
|
47.00
|
46.00
|
33.00
|
715,900
|
|
6/2/2021
|
+2.50 / +5.81%
|
43.30
|
45.50
|
42.60
|
45.50
|
44.00
|
31.95
|
341,400
|
|
6/1/2021
|
+1.80 / +4.29%
|
42.10
|
43.80
|
42.10
|
43.80
|
43.00
|
30.76
|
429,100
|
|
|