|
Closing price on 8/6/2018
|
|
| Open |
23.10 |
| High |
23.80 |
| Low |
22.80 |
| Volume |
1,593,800 |
| Split-adjusted Price |
12.13 |
|
|
VEA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
+0.50 / +2.15%
|
23.10
|
23.80
|
22.80
|
23.80
|
23.31
|
12.13
|
1,593,800
|
|
|
8/3/2018
|
+0.10 / +0.43%
|
23.10
|
24.00
|
23.10
|
23.10
|
23.30
|
11.77
|
819,100
|
|
|
8/2/2018
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.02
|
11.72
|
780,800
|
|
|
8/1/2018
|
+0.20 / +0.88%
|
22.90
|
23.50
|
22.90
|
23.00
|
23.02
|
11.72
|
1,017,700
|
|
|
7/31/2018
|
+0.40 / +1.79%
|
19.40
|
22.90
|
19.40
|
22.80
|
22.81
|
11.62
|
422,500
|
|
|
7/30/2018
|
-0.40 / -1.75%
|
22.70
|
22.80
|
22.30
|
22.40
|
22.54
|
11.42
|
203,600
|
|
|
7/27/2018
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.82
|
11.52
|
217,000
|
|
|
7/26/2018
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.90
|
11.72
|
318,600
|
|
|
7/25/2018
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.82
|
11.62
|
78,000
|
|
|
7/24/2018
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.97
|
11.67
|
285,600
|
|
|
7/23/2018
|
+0.40 / +1.78%
|
22.90
|
23.20
|
22.60
|
22.90
|
22.99
|
11.67
|
471,800
|
|
|
7/20/2018
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.47
|
5,500
|
|
|
7/19/2018
|
+0.30 / +1.33%
|
22.60
|
22.80
|
22.50
|
22.80
|
22.68
|
11.62
|
96,700
|
|
|
7/18/2018
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.66
|
11.47
|
140,800
|
|
|
7/17/2018
|
+1.30 / +5.99%
|
21.80
|
23.90
|
21.80
|
23.00
|
22.86
|
11.72
|
54,300
|
|
|
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
|
|
|