Register to chat with like-minded investors on our interactive forums.
VEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 50.92 | -0.29 | -0.57% | 51.13 | 51.1472 | 50.911 | 7,374,961 |
| May 15 2024 | 51.21 | 0.51 | 1.01% | 50.96 | 51.21 | 50.81 | 7,932,989 |
| May 14 2024 | 50.70 | 0.35 | 0.70% | 50.52 | 50.70 | 50.48 | 9,497,706 |
| May 13 2024 | 50.35 | -0.01 | -0.02% | 50.40 | 50.4888 | 50.275 | 6,542,818 |
| May 10 2024 | 50.36 | 0.02 | 0.04% | 50.50 | 50.5164 | 50.30 | 9,419,535 |
| May 09 2024 | 50.34 | 0.37 | 0.74% | 49.95 | 50.34 | 49.95 | 7,039,077 |
| May 08 2024 | 49.97 | -0.05 | -0.10% | 49.76 | 49.98 | 49.72 | 6,276,472 |
| May 07 2024 | 50.02 | 0.07 | 0.14% | 50.04 | 50.14 | 49.9342 | 7,643,195 |
| May 06 2024 | 49.95 | 0.39 | 0.79% | 49.84 | 49.9658 | 49.78 | 8,390,763 |
| May 03 2024 | 49.56 | 0.45 | 0.92% | 49.66 | 49.74 | 49.27 | 11,645,554 |
| May 02 2024 | 49.11 | 0.71 | 1.47% | 48.95 | 49.20 | 48.66 | 17,976,973 |
| May 01 2024 | 48.40 | -0.06 | -0.12% | 48.41 | 48.99 | 48.264 | 12,121,160 |
| Apr 30 2024 | 48.46 | -0.69 | -1.40% | 48.93 | 49.055 | 48.44 | 9,909,885 |
| Apr 29 2024 | 49.15 | 0.27 | 0.55% | 49.19 | 49.2463 | 48.99 | 7,847,293 |
| Apr 26 2024 | 48.88 | 0.36 | 0.74% | 48.73 | 48.955 | 48.705 | 9,068,704 |
| Apr 25 2024 | 48.52 | -0.21 | -0.43% | 48.06 | 48.605 | 47.9425 | 8,022,283 |
| Apr 24 2024 | 48.73 | -0.14 | -0.29% | 48.89 | 48.91 | 48.54 | 7,189,582 |
| Apr 23 2024 | 48.87 | 0.49 | 1.01% | 48.52 | 48.92 | 48.455 | 7,934,664 |
| Apr 22 2024 | 48.38 | 0.52 | 1.09% | 48.14 | 48.55 | 48.04 | 9,370,851 |
| Apr 19 2024 | 47.86 | 0.03 | 0.06% | 47.88 | 48.045 | 47.715 | 13,846,219 |
| Apr 18 2024 | 47.83 | -0.05 | -0.10% | 47.95 | 48.1591 | 47.73 | 13,691,704 |
| Apr 17 2024 | 47.88 | 0.03 | 0.06% | 48.08 | 48.14 | 47.6501 | 12,089,785 |
| Apr 16 2024 | 47.85 | -0.51 | -1.05% | 47.95 | 48.08 | 47.685 | 15,195,051 |
| Apr 15 2024 | 48.36 | -0.17 | -0.35% | 49.08 | 49.125 | 48.2725 | 19,985,047 |
| Apr 12 2024 | 48.53 | -0.86 | -1.74% | 48.94 | 49.09 | 48.4601 | 13,853,216 |
| Apr 11 2024 | 49.39 | 0.18 | 0.37% | 49.44 | 49.475 | 48.87 | 12,917,337 |
| Apr 10 2024 | 49.21 | -0.75 | -1.50% | 49.22 | 49.43 | 49.015 | 13,752,241 |
| Apr 09 2024 | 49.96 | 0.01 | 0.02% | 50.16 | 50.22 | 49.71 | 9,016,912 |
| Apr 08 2024 | 49.95 | 0.24 | 0.48% | 49.98 | 50.045 | 49.84 | 14,001,027 |
| Apr 05 2024 | 49.71 | 0.18 | 0.36% | 49.49 | 49.8156 | 49.37 | 12,985,363 |
| Apr 04 2024 | 49.53 | -0.40 | -0.80% | 50.26 | 50.285 | 49.48 | 17,305,152 |
| Apr 03 2024 | 49.93 | 0.27 | 0.54% | 49.54 | 50.00 | 49.53 | 17,863,884 |
| Apr 02 2024 | 49.66 | -0.31 | -0.62% | 49.63 | 49.66 | 49.50 | 14,861,729 |
| Apr 01 2024 | 49.97 | -0.20 | -0.40% | 50.10 | 50.21 | 49.85 | 9,501,188 |
| Mar 28 2024 | 50.17 | -0.10 | -0.20% | 50.10 | 50.2399 | 50.10 | 7,943,508 |
| Mar 27 2024 | 50.27 | 0.33 | 0.66% | 50.04 | 50.27 | 49.99 | 7,219,882 |
| Mar 26 2024 | 49.94 | 0.07 | 0.14% | 50.11 | 50.1294 | 49.93 | 11,837,784 |
| Mar 25 2024 | 49.87 | -0.07 | -0.14% | 49.82 | 50.0453 | 49.8136 | 7,805,993 |
| Mar 22 2024 | 49.94 | -0.17 | -0.34% | 50.08 | 50.095 | 49.89 | 9,223,939 |
| Mar 21 2024 | 50.11 | 0.03 | 0.06% | 50.17 | 50.27 | 50.09 | 8,849,945 |
| Mar 20 2024 | 50.08 | 0.54 | 1.09% | 49.52 | 50.13 | 49.48 | 15,092,751 |
| Mar 19 2024 | 49.54 | 0.08 | 0.16% | 49.41 | 49.67 | 49.3201 | 10,131,017 |
| Mar 18 2024 | 49.46 | 0.01 | 0.02% | 49.61 | 49.625 | 49.42 | 12,027,393 |
| Mar 15 2024 | 49.45 | -0.33 | -0.66% | 49.50 | 49.57 | 49.30 | 12,689,111 |
| Mar 14 2024 | 49.78 | -0.33 | -0.66% | 50.16 | 50.1788 | 49.58 | 12,368,543 |
| Mar 13 2024 | 50.11 | 0.01 | 0.02% | 50.06 | 50.2268 | 50.01 | 8,606,315 |
| Mar 12 2024 | 50.10 | 0.38 | 0.76% | 49.79 | 50.10 | 49.605 | 8,264,639 |
| Mar 11 2024 | 49.72 | -0.25 | -0.50% | 49.65 | 49.74 | 49.475 | 7,514,264 |
| Mar 08 2024 | 49.97 | -0.14 | -0.28% | 50.31 | 50.36 | 49.8947 | 10,471,974 |
| Mar 07 2024 | 50.11 | 0.57 | 1.15% | 49.87 | 50.17 | 49.845 | 15,543,490 |
| Mar 06 2024 | 49.54 | 0.59 | 1.21% | 49.50 | 49.685 | 49.41 | 13,308,668 |
| Mar 05 2024 | 48.95 | -0.12 | -0.24% | 49.10 | 49.26 | 48.8143 | 13,517,316 |
| Mar 04 2024 | 49.07 | -0.13 | -0.26% | 49.03 | 49.16 | 48.98 | 9,735,170 |
| Mar 01 2024 | 49.20 | 0.52 | 1.07% | 48.89 | 49.22 | 48.712 | 11,068,762 |
| Feb 29 2024 | 48.68 | 0.11 | 0.23% | 48.82 | 48.88 | 48.465 | 16,296,516 |
| Feb 28 2024 | 48.57 | -0.26 | -0.53% | 48.54 | 48.65 | 48.50 | 6,898,222 |
| Feb 27 2024 | 48.83 | 0.09 | 0.18% | 48.78 | 48.8599 | 48.72 | 8,585,867 |
| Feb 26 2024 | 48.74 | -0.11 | -0.23% | 48.85 | 48.85 | 48.64 | 9,480,489 |
| Feb 23 2024 | 48.85 | 0.08 | 0.16% | 48.83 | 48.91 | 48.734 | 7,650,940 |
| Feb 22 2024 | 48.77 | 0.51 | 1.06% | 48.66 | 48.82 | 48.58 | 15,994,550 |
| Feb 21 2024 | 48.26 | 0.03 | 0.06% | 48.13 | 48.27 | 48.0399 | 9,861,921 |
| Feb 20 2024 | 48.23 | 0.17 | 0.35% | 48.33 | 48.38 | 48.115 | 9,317,844 |
