VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	50.21	50.57	50.21	50.32	50.32	0.68%	8,983,383
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
Feb 21, 2025	51.67	51.67	51.13	51.24	51.00	-0.72%	8,430,502
Feb 20, 2025	51.54	51.66	51.37	51.61	51.37	0.39%	6,989,767
Feb 19, 2025	51.40	51.50	51.23	51.41	51.17	-0.87%	7,659,593
Feb 18, 2025	51.82	51.90	51.72	51.86	51.62	0.68%	10,253,460
Feb 14, 2025	51.74	51.80	51.50	51.51	51.27	0.04%	8,276,960
Feb 13, 2025	51.04	51.50	51.02	51.49	51.25	1.30%	10,109,405
Feb 12, 2025	50.35	50.96	50.28	50.83	50.60	0.20%	10,303,797
Feb 11, 2025	50.44	50.80	50.42	50.73	50.50	0.40%	7,684,769
Feb 10, 2025	50.44	50.57	50.41	50.53	50.30	0.64%	7,178,407
Feb 7, 2025	50.62	50.72	50.10	50.21	49.98	-0.79%	13,414,483
Feb 6, 2025	50.55	50.74	50.51	50.61	50.38	0.42%	9,964,635
Feb 5, 2025	50.21	50.47	50.14	50.40	50.17	0.96%	11,821,880
Feb 4, 2025	49.61	50.00	49.60	49.92	49.69	1.22%	8,354,520