|
Closing price on 7/16/2018
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.00 |
| Volume |
137,200 |
| Split-adjusted Price |
11.06 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
-0.80 / -3.56%
|
23.00
|
23.00
|
21.00
|
21.70
|
21.89
|
11.06
|
137,200
|
|
|
7/13/2018
|
+0.20 / +0.88%
|
23.90
|
23.90
|
22.00
|
22.90
|
22.53
|
11.67
|
149,300
|
|
|
7/12/2018
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.72
|
11.57
|
22,700
|
|
|
7/11/2018
|
-0.40 / -1.71%
|
23.20
|
23.20
|
22.60
|
23.00
|
22.97
|
11.72
|
307,000
|
|
|
7/10/2018
|
-0.60 / -2.50%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.76
|
11.93
|
13,100
|
|
|
7/9/2018
|
+0.40 / +1.69%
|
24.50
|
25.00
|
24.00
|
24.00
|
24.51
|
12.23
|
106,500
|
|
|
7/6/2018
|
-0.10 / -0.41%
|
23.90
|
24.10
|
23.00
|
24.00
|
23.56
|
12.23
|
107,400
|
|
|
7/5/2018
|
-0.40 / -1.63%
|
24.10
|
24.50
|
23.90
|
24.10
|
24.09
|
12.28
|
381,500
|
|
|
7/4/2018
|
+1.40 / +6.06%
|
24.30
|
24.50
|
24.00
|
24.50
|
24.23
|
12.49
|
143,600
|
|
|
7/3/2018
|
-2.90 / -11.15%
|
27.00
|
27.00
|
22.60
|
23.10
|
25.10
|
11.77
|
555,100
|
|
|
7/2/2018
|
-1.60 / -5.80%
|
25.00
|
30.50
|
25.00
|
26.00
|
26.45
|
13.25
|
1,814,600
|
|
|