VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	52.46	52.51	52.27	52.40	52.40	0.54%	10,174,750
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
Feb 3, 2025	49.01	49.61	48.88	49.32	49.09	-1.24%	14,541,997
Jan 31, 2025	50.34	50.56	49.89	49.94	49.71	-0.95%	14,215,922
Jan 30, 2025	50.34	50.65	50.18	50.42	50.19	1.08%	12,208,812
Jan 29, 2025	49.90	50.03	49.71	49.88	49.65	-	9,510,807
Jan 28, 2025	49.87	49.92	49.61	49.88	49.65	-0.10%	8,915,275
Jan 27, 2025	49.75	49.95	49.73	49.93	49.70	-0.18%	17,764,603
Jan 24, 2025	49.96	50.17	49.93	50.02	49.79	0.56%	8,032,755
Jan 23, 2025	49.48	49.77	49.42	49.74	49.51	0.69%	9,510,292
Jan 22, 2025	49.64	49.64	49.40	49.40	49.17	-0.22%	7,315,870
Jan 21, 2025	49.21	49.53	49.13	49.51	49.28	1.94%	17,207,922
Jan 17, 2025	48.57	48.81	48.50	48.57	48.35	0.50%	8,939,479
Jan 16, 2025	48.26	48.49	48.14	48.33	48.11	0.33%	20,460,240
Jan 15, 2025	48.26	48.30	47.99	48.17	47.95	1.24%	9,213,467
Jan 14, 2025	47.54	47.66	47.34	47.58	47.36	0.38%	16,618,877
Jan 13, 2025	47.13	47.41	47.04	47.40	47.18	-0.27%	13,679,741