Closing price on 7/31/2020
|
|
Open |
41.00 |
High |
42.00 |
Low |
41.00 |
Volume |
77,400 |
Split-adjusted Price |
26.34 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2020
|
-0.70 / -1.66%
|
41.00
|
42.00
|
41.00
|
41.50
|
41.57
|
26.34
|
77,400
|
|
7/30/2020
|
+0.30 / +0.72%
|
42.00
|
42.40
|
41.50
|
42.20
|
42.19
|
26.79
|
99,300
|
|
7/29/2020
|
-0.60 / -1.41%
|
42.00
|
42.00
|
40.80
|
41.90
|
41.43
|
26.60
|
1,182,900
|
|
7/28/2020
|
+2.50 / +6.25%
|
39.80
|
42.70
|
39.80
|
42.50
|
41.90
|
26.98
|
195,700
|
|
7/27/2020
|
-2.70 / -6.32%
|
42.20
|
42.20
|
39.70
|
40.00
|
40.04
|
25.39
|
680,600
|
|
7/24/2020
|
-1.20 / -2.73%
|
44.00
|
44.00
|
41.80
|
42.70
|
42.74
|
27.10
|
209,400
|
|
7/23/2020
|
-0.90 / -2.01%
|
44.50
|
44.50
|
43.00
|
43.90
|
44.02
|
27.87
|
83,800
|
|
7/22/2020
|
-0.30 / -0.67%
|
44.90
|
45.50
|
44.50
|
44.80
|
44.91
|
28.44
|
69,500
|
|
7/21/2020
|
+0.10 / +0.22%
|
45.10
|
45.20
|
44.20
|
45.10
|
44.86
|
28.63
|
100,400
|
|
7/20/2020
|
-0.30 / -0.66%
|
45.10
|
45.30
|
44.80
|
45.00
|
45.07
|
28.56
|
157,700
|
|
7/17/2020
|
0.00 / 0.00%
|
45.10
|
45.80
|
45.00
|
45.30
|
45.31
|
28.75
|
106,700
|
|
7/16/2020
|
+0.80 / +1.80%
|
44.50
|
45.80
|
44.50
|
45.30
|
45.10
|
28.75
|
161,400
|
|
7/15/2020
|
+0.30 / +0.68%
|
44.20
|
44.70
|
44.20
|
44.50
|
44.44
|
28.25
|
114,700
|
|
7/14/2020
|
0.00 / 0.00%
|
44.00
|
44.20
|
43.90
|
44.20
|
44.05
|
28.06
|
31,200
|
|
7/13/2020
|
+0.10 / +0.23%
|
44.10
|
44.40
|
44.00
|
44.20
|
44.11
|
28.06
|
60,800
|
|
7/10/2020
|
0.00 / 0.00%
|
44.30
|
44.40
|
43.80
|
44.30
|
44.11
|
28.12
|
97,700
|
|
7/9/2020
|
-0.20 / -0.45%
|
44.20
|
44.80
|
44.00
|
44.30
|
44.28
|
28.12
|
131,800
|
|
7/8/2020
|
+1.00 / +2.30%
|
43.10
|
44.80
|
43.10
|
44.50
|
43.96
|
28.25
|
230,300
|
|
7/7/2020
|
-0.40 / -0.91%
|
43.90
|
44.00
|
43.20
|
43.50
|
43.59
|
27.61
|
181,700
|
|
7/6/2020
|
+0.10 / +0.23%
|
44.00
|
44.30
|
43.70
|
43.90
|
43.87
|
27.87
|
299,100
|
|
7/3/2020
|
+1.10 / +2.56%
|
42.90
|
44.20
|
42.90
|
44.00
|
43.79
|
27.93
|
139,000
|
|
7/2/2020
|
-0.60 / -1.38%
|
42.60
|
43.20
|
42.50
|
42.90
|
42.88
|
27.23
|
67,700
|
|
7/1/2020
|
+1.40 / +3.33%
|
42.10
|
43.50
|
41.50
|
43.50
|
42.25
|
27.61
|
82,300
|
|
6/30/2020
|
-0.60 / -1.41%
|
43.20
|
43.30
|
41.70
|
42.10
|
42.39
|
26.72
|
179,100
|
|
6/29/2020
|
-0.90 / -2.06%
|
43.60
|
44.00
|
42.30
|
42.70
|
43.12
|
27.10
|
200,100
|
|
6/26/2020
|
-0.30 / -0.68%
|
43.80
|
44.40
|
43.30
|
43.50
|
43.56
|
27.61
|
209,300
|
|
6/25/2020
|
-0.30 / -0.68%
|
43.70
|
44.40
|
43.00
|
43.80
|
43.74
|
27.80
|
128,800
|
|
6/24/2020
|
-1.50 / -3.29%
|
45.00
|
45.20
|
43.70
|
44.10
|
44.41
|
27.99
|
359,100
|
|
6/23/2020
|
-0.80 / -1.72%
|
46.80
|
47.20
|
44.80
|
45.60
|
46.05
|
28.95
|
155,000
|
|
6/22/2020
|
+2.10 / +4.74%
|
46.00
|
49.00
|
45.30
|
46.40
|
46.32
|
29.45
|
506,000
|
|
|