Closing price on 9/11/2023
|
|
Open |
38.90 |
High |
38.90 |
Low |
38.00 |
Volume |
463,000 |
Split-adjusted Price |
33.82 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2023
|
-0.60 / -1.55%
|
38.90
|
38.90
|
38.00
|
38.00
|
38.30
|
33.82
|
463,000
|
|
9/8/2023
|
+0.40 / +1.04%
|
38.30
|
38.80
|
38.30
|
38.70
|
38.60
|
34.45
|
530,900
|
|
9/7/2023
|
+0.60 / +1.59%
|
38.20
|
38.70
|
38.00
|
38.40
|
38.30
|
34.18
|
591,700
|
|
9/6/2023
|
+0.90 / +2.39%
|
37.80
|
38.60
|
37.50
|
38.60
|
37.80
|
34.36
|
1,179,800
|
|
9/5/2023
|
+0.10 / +0.27%
|
37.90
|
37.90
|
37.60
|
37.70
|
37.70
|
33.55
|
963,800
|
|
8/31/2023
|
-0.10 / -0.27%
|
37.60
|
37.70
|
37.40
|
37.50
|
37.60
|
33.38
|
663,200
|
|
8/30/2023
|
0.00 / 0.00%
|
37.70
|
37.90
|
37.40
|
37.60
|
37.60
|
33.47
|
387,600
|
|
8/29/2023
|
+0.60 / +1.62%
|
37.30
|
37.80
|
37.30
|
37.70
|
37.60
|
33.55
|
608,800
|
|
8/28/2023
|
+0.10 / +0.27%
|
36.30
|
37.30
|
36.30
|
37.20
|
37.10
|
33.11
|
349,100
|
|
8/25/2023
|
-0.40 / -1.07%
|
37.60
|
37.60
|
36.80
|
37.00
|
37.10
|
32.93
|
1,120,900
|
|
8/24/2023
|
+0.40 / +1.08%
|
37.20
|
37.60
|
37.20
|
37.50
|
37.40
|
33.38
|
541,300
|
|
8/23/2023
|
+0.10 / +0.27%
|
37.40
|
37.50
|
37.00
|
37.10
|
37.10
|
33.02
|
467,900
|
|
8/22/2023
|
+0.40 / +1.08%
|
37.20
|
37.40
|
36.50
|
37.40
|
37.00
|
33.29
|
772,100
|
|
8/21/2023
|
-0.30 / -0.80%
|
37.40
|
37.40
|
36.80
|
37.10
|
37.00
|
33.02
|
931,400
|
|
8/18/2023
|
-1.70 / -4.40%
|
38.60
|
38.60
|
36.60
|
36.90
|
37.40
|
32.84
|
2,052,300
|
|
8/17/2023
|
-1.30 / -3.30%
|
39.30
|
39.40
|
38.10
|
38.10
|
38.60
|
33.91
|
2,937,400
|
|
8/16/2023
|
-0.10 / -0.25%
|
39.50
|
39.70
|
39.10
|
39.40
|
39.40
|
35.07
|
892,200
|
|
8/15/2023
|
-0.20 / -0.50%
|
39.90
|
39.90
|
39.30
|
39.50
|
39.50
|
35.16
|
853,300
|
|
8/14/2023
|
+0.50 / +1.27%
|
39.80
|
40.10
|
39.20
|
39.90
|
39.70
|
35.51
|
1,325,500
|
|
8/11/2023
|
-0.20 / -0.50%
|
39.90
|
40.30
|
39.00
|
39.50
|
39.40
|
35.16
|
1,298,000
|
|
8/10/2023
|
+0.40 / +1.02%
|
39.40
|
40.30
|
39.10
|
39.80
|
39.70
|
35.42
|
1,279,200
|
|
8/9/2023
|
-0.70 / -1.75%
|
40.00
|
40.00
|
39.20
|
39.20
|
39.40
|
34.89
|
1,776,200
|
|
8/8/2023
|
-0.60 / -1.49%
|
40.50
|
40.60
|
39.50
|
39.70
|
39.90
|
35.34
|
1,728,000
|
|
8/7/2023
|
-0.40 / -0.99%
|
40.70
|
41.00
|
39.90
|
40.20
|
40.30
|
35.78
|
1,559,700
|
|
8/4/2023
|
+1.20 / +3.04%
|
39.50
|
41.00
|
39.30
|
40.70
|
40.60
|
36.23
|
4,140,500
|
|
8/3/2023
|
+0.50 / +1.29%
|
39.60
|
40.30
|
39.10
|
39.30
|
39.50
|
34.98
|
2,207,000
|
|
8/2/2023
|
+1.50 / +3.96%
|
38.00
|
39.60
|
37.70
|
39.40
|
38.80
|
35.07
|
3,733,500
|
|
8/1/2023
|
+0.30 / +0.80%
|
38.00
|
38.20
|
37.70
|
38.00
|
37.90
|
33.82
|
787,500
|
|
7/31/2023
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.60
|
37.70
|
37.70
|
33.55
|
532,600
|
|
7/28/2023
|
+0.20 / +0.53%
|
38.00
|
38.10
|
37.80
|
38.00
|
37.90
|
33.82
|
140,500
|
|
|