Closing price on 9/8/2021
|
|
Open |
43.60 |
High |
44.10 |
Low |
42.70 |
Volume |
275,000 |
Split-adjusted Price |
34.73 |
|
|
VEA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2021
|
+0.90 / +2.09%
|
43.60
|
44.10
|
42.70
|
44.00
|
43.80
|
34.73
|
275,000
|
|
9/7/2021
|
+0.70 / +1.63%
|
42.90
|
43.60
|
42.70
|
43.60
|
43.10
|
34.41
|
92,100
|
|
9/6/2021
|
-0.40 / -0.93%
|
43.10
|
43.10
|
42.60
|
42.70
|
42.90
|
33.70
|
98,400
|
|
9/1/2021
|
-0.10 / -0.23%
|
43.20
|
43.60
|
42.80
|
42.80
|
43.10
|
33.78
|
54,400
|
|
8/31/2021
|
+0.90 / +2.13%
|
42.40
|
43.20
|
42.40
|
43.20
|
42.90
|
34.10
|
69,000
|
|
8/30/2021
|
+0.70 / +1.68%
|
41.70
|
42.60
|
41.70
|
42.30
|
42.30
|
33.39
|
50,600
|
|
8/27/2021
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.40
|
42.00
|
41.60
|
33.15
|
94,600
|
|
8/26/2021
|
-0.20 / -0.48%
|
43.40
|
43.40
|
41.60
|
41.60
|
42.10
|
32.84
|
14,200
|
|
8/25/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.60
|
42.00
|
41.80
|
33.15
|
50,400
|
|
8/24/2021
|
-0.80 / -1.87%
|
42.40
|
42.40
|
41.60
|
42.00
|
42.00
|
33.15
|
48,500
|
|
8/23/2021
|
-1.40 / -3.20%
|
43.20
|
43.20
|
42.40
|
42.40
|
42.80
|
33.47
|
86,100
|
|
8/20/2021
|
-0.80 / -1.82%
|
44.00
|
44.30
|
43.20
|
43.20
|
43.80
|
34.10
|
172,000
|
|
8/19/2021
|
-0.10 / -0.23%
|
44.00
|
44.10
|
43.80
|
44.00
|
44.00
|
34.73
|
149,300
|
|
8/18/2021
|
0.00 / 0.00%
|
44.00
|
44.40
|
43.90
|
44.00
|
44.10
|
34.73
|
137,500
|
|
8/17/2021
|
0.00 / 0.00%
|
44.10
|
44.40
|
43.80
|
44.10
|
44.00
|
34.81
|
97,500
|
|
8/16/2021
|
+0.30 / +0.68%
|
44.00
|
44.30
|
43.80
|
44.10
|
44.10
|
34.81
|
189,200
|
|
8/13/2021
|
-0.10 / -0.23%
|
43.20
|
44.00
|
43.10
|
44.00
|
43.80
|
34.73
|
60,700
|
|
8/12/2021
|
0.00 / 0.00%
|
44.00
|
44.40
|
44.00
|
44.00
|
44.10
|
34.73
|
67,100
|
|
8/11/2021
|
+0.50 / +1.15%
|
43.60
|
44.30
|
43.50
|
44.00
|
44.00
|
34.73
|
178,700
|
|
8/10/2021
|
+0.80 / +1.86%
|
42.90
|
43.80
|
42.90
|
43.70
|
43.50
|
34.49
|
197,500
|
|
8/9/2021
|
-0.30 / -0.70%
|
43.10
|
43.10
|
42.60
|
42.70
|
42.90
|
33.70
|
19,200
|
|
8/6/2021
|
-0.20 / -0.46%
|
43.20
|
43.50
|
42.80
|
43.00
|
43.00
|
33.94
|
102,800
|
|
8/5/2021
|
+0.40 / +0.93%
|
43.10
|
43.50
|
42.70
|
43.50
|
43.20
|
34.33
|
73,200
|
|
8/4/2021
|
0.00 / 0.00%
|
43.00
|
43.80
|
42.80
|
43.00
|
43.10
|
33.94
|
45,700
|
|
8/3/2021
|
+0.50 / +1.16%
|
42.80
|
43.90
|
41.90
|
43.60
|
43.00
|
34.41
|
369,400
|
|
8/2/2021
|
-0.70 / -1.62%
|
43.50
|
43.90
|
42.50
|
42.60
|
43.10
|
33.62
|
425,700
|
|
7/30/2021
|
+0.70 / +1.64%
|
42.70
|
43.40
|
42.60
|
43.30
|
43.30
|
34.18
|
534,600
|
|
7/29/2021
|
+1.00 / +2.40%
|
41.20
|
42.80
|
41.20
|
42.70
|
42.60
|
33.70
|
1,677,900
|
|
7/28/2021
|
-0.30 / -0.72%
|
41.70
|
41.90
|
41.50
|
41.50
|
41.70
|
32.76
|
46,300
|
|
7/27/2021
|
+0.50 / +1.21%
|
41.30
|
42.00
|
41.20
|
41.80
|
41.80
|
32.99
|
144,300
|
|
|