Closing price on 9/27/2018
|
|
Open |
35.20 |
High |
35.50 |
Low |
33.80 |
Volume |
525,600 |
Split-adjusted Price |
20.18 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2018
|
-0.80 / -2.26%
|
35.20
|
35.50
|
33.80
|
34.60
|
34.58
|
20.18
|
525,600
|
|
9/26/2018
|
-0.10 / -0.28%
|
35.50
|
35.90
|
34.80
|
35.40
|
35.18
|
20.64
|
1,175,000
|
|
9/25/2018
|
+1.00 / +2.90%
|
33.70
|
36.00
|
33.50
|
35.50
|
35.24
|
20.70
|
1,043,300
|
|
9/24/2018
|
+2.70 / +8.49%
|
33.50
|
34.50
|
33.00
|
34.50
|
33.74
|
20.12
|
468,700
|
|
9/21/2018
|
+2.40 / +7.72%
|
31.50
|
33.60
|
31.00
|
33.50
|
31.77
|
19.54
|
3,154,800
|
|
9/20/2018
|
+1.20 / +4.01%
|
29.90
|
31.30
|
29.90
|
31.10
|
30.98
|
18.14
|
1,265,400
|
|
9/19/2018
|
+0.70 / +2.40%
|
29.20
|
29.90
|
29.20
|
29.90
|
29.55
|
17.44
|
574,200
|
|
9/18/2018
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.70
|
29.20
|
29.03
|
17.03
|
1,221,000
|
|
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
|
|
|