Closing price on 9/17/2018
|
|
Open |
29.30 |
High |
29.50 |
Low |
28.80 |
Volume |
224,700 |
Split-adjusted Price |
16.91 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2018
|
-0.60 / -2.03%
|
29.30
|
29.50
|
28.80
|
29.00
|
29.04
|
16.91
|
224,700
|
|
9/14/2018
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.20
|
29.50
|
29.62
|
17.20
|
228,700
|
|
9/13/2018
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.10
|
29.50
|
29.38
|
17.20
|
1,181,600
|
|
9/12/2018
|
-0.20 / -0.67%
|
29.70
|
29.90
|
29.30
|
29.50
|
29.53
|
17.20
|
186,400
|
|
9/11/2018
|
+0.20 / +0.68%
|
29.60
|
30.00
|
29.30
|
29.70
|
29.70
|
17.32
|
279,800
|
|
9/10/2018
|
-0.20 / -0.67%
|
29.60
|
29.60
|
29.40
|
29.50
|
29.53
|
17.20
|
603,800
|
|
9/7/2018
|
-0.20 / -0.68%
|
29.40
|
30.10
|
29.40
|
29.40
|
29.68
|
17.14
|
650,300
|
|
9/6/2018
|
+0.10 / +0.34%
|
29.30
|
29.60
|
29.20
|
29.60
|
29.42
|
17.26
|
115,100
|
|
9/5/2018
|
-0.40 / -1.34%
|
29.50
|
29.80
|
29.20
|
29.50
|
29.54
|
17.20
|
336,300
|
|
9/4/2018
|
+0.10 / +0.34%
|
29.80
|
30.00
|
29.50
|
29.90
|
29.84
|
17.44
|
1,112,400
|
|
8/31/2018
|
-0.20 / -0.67%
|
29.90
|
30.10
|
29.60
|
29.70
|
29.82
|
17.32
|
284,200
|
|
8/30/2018
|
+1.60 / +5.65%
|
28.00
|
30.00
|
28.00
|
29.90
|
29.57
|
17.44
|
625,800
|
|
8/29/2018
|
-0.60 / -2.08%
|
28.90
|
28.90
|
28.00
|
28.30
|
28.36
|
16.50
|
416,200
|
|
8/28/2018
|
-0.60 / -2.03%
|
29.50
|
29.50
|
28.50
|
28.90
|
28.93
|
16.85
|
1,014,700
|
|
8/27/2018
|
-0.40 / -1.34%
|
29.70
|
30.10
|
29.30
|
29.50
|
29.55
|
17.20
|
294,000
|
|
8/24/2018
|
-0.10 / -0.33%
|
29.90
|
30.10
|
29.60
|
30.10
|
29.95
|
17.55
|
290,200
|
|
8/23/2018
|
+0.60 / +2.03%
|
29.50
|
30.20
|
29.40
|
30.20
|
29.84
|
17.61
|
818,700
|
|
8/22/2018
|
-0.10 / -0.34%
|
29.50
|
30.30
|
29.50
|
29.60
|
29.62
|
17.26
|
598,400
|
|
8/21/2018
|
-0.30 / -1.00%
|
30.20
|
30.20
|
28.00
|
29.70
|
29.17
|
17.32
|
1,126,400
|
|
8/20/2018
|
-0.70 / -2.28%
|
31.00
|
31.00
|
29.80
|
30.00
|
30.28
|
17.49
|
1,408,600
|
|
8/17/2018
|
+1.00 / +3.34%
|
29.90
|
30.90
|
29.90
|
30.90
|
30.66
|
18.02
|
1,668,900
|
|
8/16/2018
|
+0.90 / +3.10%
|
29.00
|
30.30
|
28.70
|
29.90
|
29.40
|
17.44
|
2,229,200
|
|
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
|
|
|