Closing price on 9/22/2021
|
|
Open |
39.00 |
High |
41.90 |
Low |
39.00 |
Volume |
141,500 |
Split-adjusted Price |
29.18 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2021
|
0.00 / 0.00%
|
39.00
|
41.90
|
39.00
|
41.60
|
41.60
|
29.18
|
141,500
|
|
9/21/2021
|
-0.50 / -1.19%
|
35.80
|
41.90
|
35.80
|
41.50
|
41.60
|
29.11
|
1,749,900
|
|
9/20/2021
|
-0.90 / -2.11%
|
41.50
|
42.60
|
41.50
|
41.70
|
42.00
|
29.25
|
174,900
|
|
9/17/2021
|
0.00 / 0.00%
|
42.50
|
42.80
|
42.50
|
42.60
|
42.60
|
29.88
|
78,600
|
|
9/16/2021
|
+0.30 / +0.71%
|
40.00
|
43.50
|
40.00
|
42.60
|
42.60
|
29.88
|
815,100
|
|
9/15/2021
|
+0.30 / +0.71%
|
40.00
|
42.80
|
40.00
|
42.80
|
42.30
|
30.02
|
31,300
|
|
9/14/2021
|
-0.60 / -1.40%
|
41.00
|
43.00
|
41.00
|
42.40
|
42.50
|
29.74
|
83,900
|
|
9/13/2021
|
-0.90 / -2.05%
|
37.40
|
43.90
|
37.40
|
43.00
|
43.00
|
30.16
|
64,600
|
|
9/10/2021
|
0.00 / 0.00%
|
43.80
|
44.10
|
43.60
|
43.90
|
43.90
|
30.79
|
34,900
|
|
9/9/2021
|
-0.20 / -0.46%
|
43.90
|
44.30
|
43.60
|
43.60
|
43.90
|
30.58
|
93,900
|
|
9/8/2021
|
+0.90 / +2.09%
|
43.60
|
44.10
|
42.70
|
44.00
|
43.80
|
30.86
|
275,000
|
|
9/7/2021
|
+0.70 / +1.63%
|
42.90
|
43.60
|
42.70
|
43.60
|
43.10
|
30.58
|
92,100
|
|
9/6/2021
|
-0.40 / -0.93%
|
43.10
|
43.10
|
42.60
|
42.70
|
42.90
|
29.95
|
98,400
|
|
9/1/2021
|
-0.10 / -0.23%
|
43.20
|
43.60
|
42.80
|
42.80
|
43.10
|
30.02
|
54,400
|
|
8/31/2021
|
+0.90 / +2.13%
|
42.40
|
43.20
|
42.40
|
43.20
|
42.90
|
30.30
|
69,000
|
|
8/30/2021
|
+0.70 / +1.68%
|
41.70
|
42.60
|
41.70
|
42.30
|
42.30
|
29.67
|
50,600
|
|
8/27/2021
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.40
|
42.00
|
41.60
|
29.46
|
94,600
|
|
8/26/2021
|
-0.20 / -0.48%
|
43.40
|
43.40
|
41.60
|
41.60
|
42.10
|
29.18
|
14,200
|
|
8/25/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.60
|
42.00
|
41.80
|
29.46
|
50,400
|
|
8/24/2021
|
-0.80 / -1.87%
|
42.40
|
42.40
|
41.60
|
42.00
|
42.00
|
29.46
|
48,500
|
|
8/23/2021
|
-1.40 / -3.20%
|
43.20
|
43.20
|
42.40
|
42.40
|
42.80
|
29.74
|
86,100
|
|
8/20/2021
|
-0.80 / -1.82%
|
44.00
|
44.30
|
43.20
|
43.20
|
43.80
|
30.30
|
172,000
|
|
8/19/2021
|
-0.10 / -0.23%
|
44.00
|
44.10
|
43.80
|
44.00
|
44.00
|
30.86
|
149,300
|
|
8/18/2021
|
0.00 / 0.00%
|
44.00
|
44.40
|
43.90
|
44.00
|
44.10
|
30.86
|
137,500
|
|
8/17/2021
|
0.00 / 0.00%
|
44.10
|
44.40
|
43.80
|
44.10
|
44.00
|
30.93
|
97,500
|
|
8/16/2021
|
+0.30 / +0.68%
|
44.00
|
44.30
|
43.80
|
44.10
|
44.10
|
30.93
|
189,200
|
|
8/13/2021
|
-0.10 / -0.23%
|
43.20
|
44.00
|
43.10
|
44.00
|
43.80
|
30.86
|
60,700
|
|
8/12/2021
|
0.00 / 0.00%
|
44.00
|
44.40
|
44.00
|
44.00
|
44.10
|
30.86
|
67,100
|
|
8/11/2021
|
+0.50 / +1.15%
|
43.60
|
44.30
|
43.50
|
44.00
|
44.00
|
30.86
|
178,700
|
|
8/10/2021
|
+0.80 / +1.86%
|
42.90
|
43.80
|
42.90
|
43.70
|
43.50
|
30.65
|
197,500
|
|
|