VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	53.79	53.86	53.71	53.71	53.71	0.19%	8,481,426
May 2, 2025	53.54	53.76	53.46	53.61	53.61	1.82%	9,884,449
May 1, 2025	53.05	53.08	52.58	52.65	52.65	-0.42%	9,317,973
Apr 30, 2025	52.59	53.00	52.29	52.87	52.87	-0.15%	10,984,884
Apr 29, 2025	52.81	53.03	52.75	52.95	52.95	0.30%	11,431,102
Apr 28, 2025	52.50	52.83	52.46	52.79	52.79	0.69%	18,105,021
Apr 25, 2025	52.23	52.46	52.08	52.43	52.43	0.23%	7,631,901
Apr 24, 2025	51.90	52.32	51.77	52.31	52.31	1.28%	8,252,264
Apr 23, 2025	51.97	52.28	51.51	51.65	51.65	0.29%	10,911,134
Apr 22, 2025	51.22	51.72	51.14	51.50	51.50	1.96%	15,400,306
Apr 21, 2025	50.98	51.13	50.17	50.51	50.51	-0.47%	13,408,447
Apr 17, 2025	50.57	51.03	50.56	50.75	50.75	1.08%	9,870,865
Apr 16, 2025	50.38	50.69	50.00	50.21	50.21	-0.22%	9,296,832
Apr 15, 2025	50.21	50.57	50.21	50.32	50.32	0.68%	8,984,311
Apr 14, 2025	49.77	50.20	49.55	49.98	49.98	1.15%	9,952,854
Apr 11, 2025	48.43	49.50	48.32	49.41	49.41	2.74%	17,136,390
Apr 10, 2025	48.26	48.37	47.04	48.09	48.09	-1.98%	27,617,335
Apr 9, 2025	45.72	49.23	45.46	49.06	49.06	7.47%	33,572,594
Apr 8, 2025	47.52	47.52	45.14	45.65	45.65	-0.52%	36,120,626
Apr 7, 2025	45.48	47.55	45.15	45.89	45.89	-2.17%	51,925,415
Apr 4, 2025	48.21	48.36	46.82	46.91	46.91	-6.33%	36,603,376
Apr 3, 2025	50.64	50.77	49.98	50.08	50.08	-2.09%	17,045,581
Apr 2, 2025	50.60	51.19	50.53	51.15	51.15	0.27%	11,739,179
Apr 1, 2025	50.94	51.16	50.64	51.01	51.01	0.35%	13,168,541
Mar 31, 2025	50.57	50.98	50.36	50.83	50.83	-0.80%	18,049,265
Mar 28, 2025	51.62	51.63	51.18	51.24	51.24	-1.14%	11,998,596
Mar 27, 2025	51.71	51.96	51.63	51.83	51.83	0.12%	11,063,961
Mar 26, 2025	52.11	52.21	51.67	51.77	51.77	-1.20%	15,043,061
Mar 25, 2025	52.46	52.51	52.27	52.40	52.40	0.54%	10,177,483
Mar 24, 2025	52.03	52.20	51.93	52.12	52.12	0.13%	10,202,103
Mar 21, 2025	52.01	52.13	51.84	52.05	52.05	-1.01%	8,198,396
Mar 20, 2025	52.27	52.63	52.23	52.58	52.34	-0.77%	8,143,200
Mar 19, 2025	52.65	53.15	52.60	52.99	52.75	0.45%	13,407,681
Mar 18, 2025	52.74	52.83	52.47	52.75	52.51	-0.13%	11,004,080
Mar 17, 2025	52.36	52.89	52.33	52.82	52.58	1.19%	15,984,990
Mar 14, 2025	51.66	52.22	51.66	52.20	51.96	1.91%	14,118,964
Mar 13, 2025	51.35	51.48	51.09	51.22	50.98	-0.76%	13,256,180
Mar 12, 2025	51.62	51.75	51.26	51.61	51.37	0.74%	12,650,707
Mar 11, 2025	51.46	51.50	50.84	51.23	50.99	-0.27%	16,649,241
Mar 10, 2025	51.78	51.91	51.02	51.37	51.13	-2.30%	14,212,345
Mar 7, 2025	52.11	52.63	51.99	52.58	52.34	1.06%	12,723,905
Mar 6, 2025	52.22	52.62	51.98	52.03	51.79	-0.93%	21,122,939
Mar 5, 2025	51.98	52.63	51.98	52.52	52.28	2.36%	18,658,442
Mar 4, 2025	51.04	51.85	50.58	51.31	51.07	-0.27%	14,522,927
Mar 3, 2025	51.98	52.09	51.17	51.45	51.21	0.74%	13,699,045
Feb 28, 2025	50.88	51.09	50.59	51.07	50.83	0.08%	13,025,329
Feb 27, 2025	51.46	51.50	51.01	51.03	50.79	-1.18%	12,252,344
Feb 26, 2025	51.71	52.04	51.53	51.64	51.40	0.16%	13,514,585
Feb 25, 2025	51.74	51.75	51.32	51.56	51.32	0.72%	10,265,080
Feb 24, 2025	51.42	51.51	51.09	51.19	50.95	-0.10%	12,449,098