VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.67	51.67	51.13	51.24	51.24	-0.72%	8,430,502
Feb 20, 2025	51.54	51.66	51.37	51.61	51.61	0.39%	6,989,767
Feb 19, 2025	51.40	51.50	51.23	51.41	51.41	-0.87%	7,659,593
Feb 18, 2025	51.82	51.90	51.72	51.86	51.86	0.68%	10,253,460
Feb 14, 2025	51.74	51.80	51.50	51.51	51.51	0.04%	8,276,960
Feb 13, 2025	51.04	51.50	51.02	51.49	51.49	1.30%	10,109,405
Feb 12, 2025	50.35	50.96	50.28	50.83	50.83	0.20%	10,303,797
Feb 11, 2025	50.44	50.80	50.42	50.73	50.73	0.40%	7,684,769
Feb 10, 2025	50.44	50.57	50.41	50.53	50.53	0.64%	7,178,407
Feb 7, 2025	50.62	50.72	50.10	50.21	50.21	-0.79%	13,414,483
Feb 6, 2025	50.55	50.74	50.51	50.61	50.61	0.42%	9,964,635
Feb 5, 2025	50.21	50.47	50.14	50.40	50.40	0.96%	11,821,880
Feb 4, 2025	49.61	50.00	49.60	49.92	49.92	1.22%	8,354,520
Feb 3, 2025	49.01	49.61	48.88	49.32	49.32	-1.24%	14,541,997
Jan 31, 2025	50.34	50.56	49.89	49.94	49.94	-0.95%	14,215,922
Jan 30, 2025	50.34	50.65	50.18	50.42	50.42	1.08%	12,208,812
Jan 29, 2025	49.90	50.03	49.71	49.88	49.88	-	9,510,807
Jan 28, 2025	49.87	49.92	49.61	49.88	49.88	-0.10%	8,915,275
Jan 27, 2025	49.75	49.95	49.73	49.93	49.93	-0.18%	17,764,603
Jan 24, 2025	49.96	50.17	49.93	50.02	50.02	0.56%	8,032,755
Jan 23, 2025	49.48	49.77	49.42	49.74	49.74	0.69%	9,510,292
Jan 22, 2025	49.64	49.64	49.40	49.40	49.40	-0.22%	7,315,870
Jan 21, 2025	49.21	49.53	49.13	49.51	49.51	1.94%	17,207,922
Jan 17, 2025	48.57	48.81	48.50	48.57	48.57	0.50%	8,939,479
Jan 16, 2025	48.26	48.49	48.14	48.33	48.33	0.33%	20,460,240
Jan 15, 2025	48.26	48.30	47.99	48.17	48.17	1.24%	9,213,467
Jan 14, 2025	47.54	47.66	47.34	47.58	47.58	0.38%	16,618,877
Jan 13, 2025	47.13	47.41	47.04	47.40	47.40	-0.27%	13,679,741
Jan 10, 2025	47.99	47.99	47.42	47.53	47.53	-1.49%	14,645,524
Jan 8, 2025	48.08	48.33	47.93	48.25	48.25	-0.12%	10,278,264
Jan 7, 2025	48.79	48.86	48.23	48.31	48.31	-0.33%	11,744,771
Jan 6, 2025	48.48	48.78	48.40	48.47	48.47	0.98%	11,852,478
Jan 3, 2025	47.94	48.03	47.74	48.00	48.00	0.59%	13,622,417
Jan 2, 2025	47.94	48.03	47.57	47.72	47.72	-0.21%	13,721,606
Dec 31, 2024	47.98	48.06	47.71	47.82	47.82	0.02%	14,787,411
Dec 30, 2024	47.88	48.00	47.59	47.81	47.81	-0.62%	17,423,504
Dec 27, 2024	48.10	48.23	47.94	48.11	48.11	-0.25%	22,394,068
Dec 26, 2024	48.16	48.29	48.02	48.23	48.23	0.40%	15,281,651
Dec 24, 2024	48.10	48.10	47.75	48.04	48.04	0.40%	12,487,528
Dec 23, 2024	47.62	47.90	47.45	47.85	47.85	0.59%	23,194,456
Dec 20, 2024	47.14	47.94	47.09	47.57	47.57	-1.51%	21,039,182
Dec 19, 2024	48.64	48.71	48.27	48.30	47.59	-0.25%	21,518,753
Dec 18, 2024	49.68	49.75	48.37	48.42	47.71	-2.48%	12,065,612
Dec 17, 2024	49.69	49.81	49.59	49.65	48.92	-0.24%	11,807,538
Dec 16, 2024	49.81	49.98	49.71	49.77	49.04	-0.42%	27,011,340
Dec 13, 2024	50.17	50.20	49.86	49.98	49.24	-0.26%	10,514,821
Dec 12, 2024	50.34	50.52	50.09	50.11	49.37	-0.97%	10,216,518
Dec 11, 2024	50.55	50.65	50.42	50.60	49.85	0.72%	10,432,048
Dec 10, 2024	50.51	50.57	50.23	50.24	49.50	-0.73%	8,814,060
Dec 9, 2024	50.96	51.04	50.61	50.61	49.86	-0.24%	8,655,573
Dec 6, 2024	50.95	50.96	50.64	50.73	49.98	-0.14%	6,816,180
Dec 5, 2024	50.79	50.90	50.71	50.80	50.05	0.45%	9,564,044
Dec 4, 2024	50.62	50.70	50.51	50.57	49.82	0.02%	8,881,849
Dec 3, 2024	50.53	50.69	50.34	50.56	49.81	0.42%	10,515,398
Dec 2, 2024	50.32	50.46	50.00	50.35	49.61	0.10%	9,293,043
Nov 29, 2024	49.85	50.32	49.82	50.30	49.56	1.21%	5,490,898
Nov 27, 2024	49.64	49.79	49.54	49.70	48.97	0.53%	8,229,887
Nov 26, 2024	49.57	49.60	49.29	49.44	48.71	-0.60%	8,338,986
Nov 25, 2024	49.85	49.91	49.58	49.74	49.01	0.48%	9,054,442
Nov 22, 2024	49.26	49.55	49.19	49.50	48.77	0.45%	8,174,781
Nov 21, 2024	49.16	49.33	48.98	49.28	48.55	0.24%	12,278,549
Nov 20, 2024	49.09	49.16	48.84	49.16	48.43	-0.28%	9,005,813
Nov 19, 2024	48.98	49.39	48.91	49.30	48.57	-0.12%	10,521,697
Nov 18, 2024	49.05	49.45	49.01	49.36	48.63	0.67%	12,142,387
Nov 15, 2024	49.16	49.16	48.91	49.03	48.31	-0.28%	10,970,705
Nov 14, 2024	49.44	49.51	49.12	49.17	48.44	0.08%	11,520,494
Nov 13, 2024	49.26	49.26	48.84	49.13	48.41	-0.57%	11,300,986
Nov 12, 2024	49.80	49.82	49.15	49.41	48.68	-1.63%	20,244,725
Nov 11, 2024	50.35	50.40	50.18	50.23	49.49	-0.04%	7,435,641
Nov 8, 2024	50.38	50.40	50.00	50.25	49.51	-1.32%	9,223,896
Nov 7, 2024	50.70	50.98	50.64	50.92	50.17	1.52%	12,732,527
Nov 6, 2024	50.09	50.18	49.69	50.16	49.42	-1.28%	9,072,611
Nov 5, 2024	50.39	50.83	50.39	50.81	50.06	1.05%	9,292,367
Nov 4, 2024	50.50	50.65	50.24	50.28	49.54	0.14%	11,765,413
Nov 1, 2024	50.39	50.50	50.15	50.21	49.47	0.22%	8,733,520
Oct 31, 2024	50.23	50.26	49.70	50.10	49.36	-0.71%	11,686,372
Oct 30, 2024	50.39	50.71	50.35	50.46	49.72	-0.49%	6,885,132
Oct 29, 2024	50.75	50.88	50.64	50.71	49.96	-0.33%	10,640,422
Oct 28, 2024	50.69	50.96	50.67	50.88	50.13	0.73%	6,096,627
Oct 25, 2024	50.75	50.86	50.40	50.51	49.77	-0.32%	6,463,326
Oct 24, 2024	50.80	50.81	50.43	50.67	49.92	0.36%	10,057,892
Oct 23, 2024	50.54	50.66	50.25	50.49	49.75	-0.96%	5,952,274
Oct 22, 2024	50.91	51.03	50.85	50.98	50.23	-0.51%	7,385,249
Oct 21, 2024	51.56	51.60	51.14	51.24	50.48	-1.14%	5,381,115
Oct 18, 2024	51.76	51.85	51.64	51.83	51.07	0.56%	6,601,784
Oct 17, 2024	51.70	51.71	51.48	51.54	50.78	-0.04%	7,427,274
Oct 16, 2024	51.51	51.60	51.46	51.56	50.80	0.39%	7,796,662
Oct 15, 2024	51.91	51.96	51.30	51.36	50.60	-1.42%	9,881,808
Oct 14, 2024	51.83	52.14	51.79	52.10	51.33	0.21%	5,569,458
Oct 11, 2024	51.72	52.05	51.70	51.99	51.22	0.50%	6,439,403
Oct 10, 2024	51.62	51.76	51.42	51.73	50.97	-0.17%	9,757,156
Oct 9, 2024	51.53	51.87	51.51	51.82	51.06	0.04%	7,445,679
Oct 8, 2024	51.79	51.83	51.63	51.80	51.04	-0.15%	7,346,711
Oct 7, 2024	52.05	52.08	51.68	51.88	51.11	-0.56%	9,049,374
Oct 4, 2024	51.94	52.20	51.89	52.17	51.40	0.60%	7,662,205
Oct 3, 2024	51.89	52.00	51.68	51.86	51.10	-0.94%	10,946,034
Oct 2, 2024	52.34	52.49	52.14	52.35	51.58	-0.17%	18,025,730
Oct 1, 2024	52.80	52.84	52.17	52.44	51.67	-0.70%	9,508,323
Sep 30, 2024	52.99	52.99	52.49	52.81	52.03	-0.32%	8,297,696
Sep 27, 2024	53.21	53.38	52.90	52.98	52.20	-0.62%	7,370,263