Closing price on 9/20/2019
|
|
Open |
55.00 |
High |
55.00 |
Low |
54.40 |
Volume |
387,100 |
Split-adjusted Price |
32.01 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2019
|
-0.30 / -0.54%
|
55.00
|
55.00
|
54.40
|
54.90
|
54.71
|
32.01
|
387,100
|
|
9/19/2019
|
+0.90 / +1.66%
|
54.00
|
55.30
|
54.00
|
55.20
|
54.93
|
32.19
|
764,500
|
|
9/18/2019
|
+1.00 / +1.88%
|
53.30
|
54.40
|
53.10
|
54.30
|
54.00
|
31.66
|
392,300
|
|
9/17/2019
|
+0.10 / +0.19%
|
53.20
|
53.40
|
52.90
|
53.30
|
53.10
|
31.08
|
316,100
|
|
9/16/2019
|
+0.70 / +1.33%
|
52.50
|
53.50
|
52.50
|
53.20
|
53.14
|
31.02
|
312,400
|
|
9/13/2019
|
+0.10 / +0.19%
|
52.50
|
52.80
|
52.40
|
52.50
|
52.51
|
30.61
|
256,500
|
|
9/12/2019
|
+0.80 / +1.55%
|
52.00
|
52.50
|
51.80
|
52.40
|
52.21
|
30.56
|
300,600
|
|
9/11/2019
|
-0.10 / -0.19%
|
51.20
|
51.60
|
50.10
|
51.60
|
50.98
|
30.09
|
332,400
|
|
9/10/2019
|
-0.30 / -0.58%
|
52.40
|
52.40
|
51.20
|
51.70
|
51.63
|
30.15
|
263,000
|
|
9/9/2019
|
+0.10 / +0.19%
|
52.50
|
52.50
|
51.90
|
52.00
|
52.06
|
30.32
|
156,200
|
|
9/6/2019
|
+1.70 / +3.37%
|
50.90
|
52.50
|
50.90
|
52.10
|
51.87
|
30.38
|
714,500
|
|
9/5/2019
|
-0.90 / -1.75%
|
51.20
|
54.00
|
50.20
|
50.40
|
50.74
|
29.39
|
229,400
|
|
9/4/2019
|
-0.50 / -0.97%
|
52.00
|
52.80
|
50.90
|
51.30
|
51.19
|
29.92
|
378,800
|
|
9/3/2019
|
-3.00 / -5.47%
|
54.80
|
55.00
|
51.00
|
51.80
|
52.83
|
30.21
|
247,000
|
|
8/30/2019
|
+0.40 / +0.73%
|
55.20
|
55.90
|
54.00
|
55.20
|
54.79
|
32.19
|
138,200
|
|
8/29/2019
|
-1.20 / -2.14%
|
56.00
|
56.00
|
54.50
|
54.80
|
55.23
|
31.96
|
221,200
|
|
8/28/2019
|
+0.40 / +0.72%
|
55.50
|
56.40
|
55.20
|
56.00
|
56.03
|
32.66
|
163,400
|
|
8/27/2019
|
+1.40 / +2.58%
|
54.20
|
55.80
|
54.00
|
55.60
|
55.23
|
32.42
|
239,600
|
|
8/26/2019
|
+0.30 / +0.56%
|
53.60
|
54.50
|
52.50
|
54.20
|
54.01
|
31.61
|
366,000
|
|
8/23/2019
|
-0.30 / -0.55%
|
54.50
|
54.50
|
53.40
|
54.20
|
53.90
|
31.61
|
384,300
|
|
8/22/2019
|
+2.50 / +4.81%
|
52.00
|
54.90
|
51.40
|
54.50
|
54.19
|
31.78
|
659,500
|
|
8/21/2019
|
+3.30 / +6.78%
|
48.60
|
52.30
|
48.60
|
52.00
|
51.03
|
30.32
|
377,300
|
|
8/20/2019
|
-0.60 / -1.22%
|
49.00
|
50.10
|
48.20
|
48.70
|
48.57
|
28.40
|
880,900
|
|
8/19/2019
|
-2.70 / -5.19%
|
52.00
|
53.00
|
48.90
|
49.30
|
50.12
|
28.75
|
1,399,100
|
|
8/16/2019
|
-0.80 / -1.52%
|
52.80
|
53.30
|
51.50
|
51.90
|
52.05
|
30.26
|
545,200
|
|
8/15/2019
|
-1.30 / -2.41%
|
53.50
|
53.80
|
52.20
|
52.70
|
52.77
|
30.73
|
221,800
|
|
8/14/2019
|
+2.10 / +4.05%
|
52.00
|
54.40
|
51.90
|
54.00
|
53.49
|
31.49
|
506,600
|
|
8/13/2019
|
-3.30 / -5.98%
|
55.20
|
55.20
|
51.00
|
51.90
|
53.36
|
30.26
|
622,000
|
|
8/12/2019
|
-2.80 / -4.83%
|
57.70
|
57.70
|
55.00
|
55.20
|
55.92
|
32.19
|
624,200
|
|
8/9/2019
|
-0.20 / -0.34%
|
58.20
|
58.20
|
57.70
|
58.00
|
57.97
|
33.82
|
321,900
|
|
|