|
Closing price on 8/15/2018
|
|
| Open |
27.30 |
| High |
30.00 |
| Low |
27.00 |
| Volume |
1,715,000 |
| Split-adjusted Price |
16.91 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2018
|
+1.00 / +3.57%
|
27.30
|
30.00
|
27.00
|
29.00
|
28.85
|
16.91
|
1,715,000
|
|
|
8/14/2018
|
+2.20 / +8.53%
|
23.90
|
28.00
|
23.90
|
28.00
|
26.98
|
16.33
|
1,428,600
|
|
|
8/13/2018
|
+0.90 / +3.61%
|
25.90
|
26.00
|
25.50
|
25.80
|
25.79
|
15.05
|
1,002,100
|
|
|
8/10/2018
|
-0.40 / -1.57%
|
25.30
|
25.30
|
24.70
|
25.10
|
24.94
|
14.64
|
160,600
|
|
|
8/9/2018
|
-0.40 / -1.54%
|
25.80
|
25.80
|
24.90
|
25.50
|
25.31
|
14.87
|
813,800
|
|
|
8/8/2018
|
+0.80 / +3.19%
|
24.50
|
26.10
|
24.40
|
25.90
|
25.82
|
15.10
|
1,977,800
|
|
|
8/7/2018
|
+1.30 / +5.46%
|
23.50
|
25.30
|
23.50
|
25.10
|
24.36
|
14.40
|
1,088,600
|
|
|
8/6/2018
|
+0.50 / +2.15%
|
23.10
|
23.80
|
22.80
|
23.80
|
23.31
|
13.65
|
1,593,800
|
|
|
8/3/2018
|
+0.10 / +0.43%
|
23.10
|
24.00
|
23.10
|
23.10
|
23.30
|
13.25
|
819,100
|
|
|
8/2/2018
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.02
|
13.19
|
780,800
|
|
|
8/1/2018
|
+0.20 / +0.88%
|
22.90
|
23.50
|
22.90
|
23.00
|
23.02
|
13.19
|
1,017,700
|
|
|
7/31/2018
|
+0.40 / +1.79%
|
19.40
|
22.90
|
19.40
|
22.80
|
22.81
|
13.08
|
422,500
|
|
|
7/30/2018
|
-0.40 / -1.75%
|
22.70
|
22.80
|
22.30
|
22.40
|
22.54
|
12.85
|
203,600
|
|
|
7/27/2018
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.82
|
12.96
|
217,000
|
|
|
7/26/2018
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.90
|
13.19
|
318,600
|
|
|
7/25/2018
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.82
|
13.08
|
78,000
|
|
|
7/24/2018
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.97
|
13.14
|
285,600
|
|
|
7/23/2018
|
+0.40 / +1.78%
|
22.90
|
23.20
|
22.60
|
22.90
|
22.99
|
13.14
|
471,800
|
|
|
7/20/2018
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.91
|
5,500
|
|
|
7/19/2018
|
+0.30 / +1.33%
|
22.60
|
22.80
|
22.50
|
22.80
|
22.68
|
13.08
|
96,700
|
|
|
7/18/2018
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.66
|
12.91
|
140,800
|
|
|
7/17/2018
|
+1.30 / +5.99%
|
21.80
|
23.90
|
21.80
|
23.00
|
22.86
|
13.19
|
54,300
|
|
|
7/16/2018
|
-0.80 / -3.56%
|
23.00
|
23.00
|
21.00
|
21.70
|
21.89
|
12.45
|
137,200
|
|
|
7/13/2018
|
+0.20 / +0.88%
|
23.90
|
23.90
|
22.00
|
22.90
|
22.53
|
13.14
|
149,300
|
|
|
7/12/2018
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.72
|
13.02
|
22,700
|
|
|
7/11/2018
|
-0.40 / -1.71%
|
23.20
|
23.20
|
22.60
|
23.00
|
22.97
|
13.19
|
307,000
|
|
|
7/10/2018
|
-0.60 / -2.50%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.76
|
13.42
|
13,100
|
|
|
7/9/2018
|
+0.40 / +1.69%
|
24.50
|
25.00
|
24.00
|
24.00
|
24.51
|
13.77
|
106,500
|
|
|
7/6/2018
|
-0.10 / -0.41%
|
23.90
|
24.10
|
23.00
|
24.00
|
23.56
|
13.77
|
107,400
|
|
|
7/5/2018
|
-0.40 / -1.63%
|
24.10
|
24.50
|
23.90
|
24.10
|
24.09
|
13.82
|
381,500
|
|
|