VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	69.61	70.02	69.35	69.96	69.96	0.87%	2,788,422
Nov 10, 2026	69.55	69.70	68.96	69.36	69.36	-0.76%	10,090,737
Nov 9, 2026	69.08	70.07	68.96	69.89	69.89	2.93%	12,895,903
Nov 6, 2026	67.75	68.30	67.53	67.90	67.90	-0.43%	15,815,065
Nov 5, 2026	70.21	70.23	68.16	68.19	68.19	-3.71%	16,008,883
Nov 4, 2026	70.51	70.86	70.34	70.82	70.82	2.09%	7,855,902
Nov 3, 2026	69.78	69.80	69.25	69.37	69.37	-0.34%	11,173,246
Nov 2, 2026	69.90	70.28	69.58	69.61	69.61	0.24%	27,927,951
Oct 30, 2026	69.67	69.76	68.96	69.44	69.44	-1.46%	14,746,760
Oct 29, 2026	70.30	70.56	70.15	70.47	70.47	0.18%	9,909,268
Oct 28, 2026	70.00	70.44	69.88	70.34	70.34	0.66%	9,062,217
Oct 27, 2026	69.55	70.00	69.42	69.88	69.88	0.79%	8,103,366
Oct 26, 2026	69.32	69.58	69.15	69.33	69.33	0.41%	11,200,100
Oct 23, 2026	68.85	69.17	68.61	69.05	69.05	-0.30%	9,317,656
Oct 22, 2026	69.41	69.62	69.07	69.26	69.26	-1.23%	7,036,725
Oct 21, 2026	70.38	70.38	69.79	70.12	70.12	0.49%	8,116,556
Oct 20, 2026	69.24	70.04	69.20	69.78	69.78	0.61%	7,627,888
Oct 19, 2026	69.76	69.81	69.32	69.36	69.36	-0.19%	6,664,187
Oct 16, 2026	70.07	70.24	69.32	69.49	69.49	-0.24%	8,329,654
Oct 15, 2026	69.04	69.72	68.82	69.66	69.66	0.52%	10,268,591
Oct 14, 2026	69.55	69.72	69.11	69.30	69.30	-1.08%	10,679,330
Oct 13, 2026	69.98	70.16	69.80	70.06	70.06	0.16%	7,839,977
Oct 12, 2026	70.18	70.19	69.90	69.95	69.95	-0.57%	5,529,058
Oct 9, 2026	70.15	70.39	69.86	70.35	70.35	0.70%	7,364,268
Oct 8, 2026	69.70	69.99	69.43	69.86	69.86	-0.57%	16,998,077
Oct 7, 2026	70.13	70.42	69.92	70.26	70.26	-1.20%	9,759,882
Oct 6, 2026	71.34	71.48	71.11	71.11	71.11	-0.03%	10,218,092
Oct 5, 2026	70.88	71.26	70.62	71.13	71.13	-	9,525,240
Oct 2, 2026	70.88	71.26	70.63	71.13	71.13	1.31%	18,359,645
Oct 1, 2026	70.38	70.53	69.75	70.21	70.21	-0.57%	12,092,746
Sep 30, 2026	71.38	71.38	70.56	70.61	70.61	-0.80%	10,689,143
Sep 29, 2026	71.35	71.35	70.71	71.18	71.18	-0.18%	7,741,756
Sep 28, 2026	71.33	71.70	70.96	71.31	71.31	-0.74%	9,526,697
Sep 25, 2026	71.62	71.91	71.30	71.84	71.84	1.11%	6,579,728
Sep 24, 2026	71.14	71.39	70.71	71.05	71.05	-0.52%	10,029,845
Sep 23, 2026	72.00	72.02	71.22	71.42	71.42	-1.77%	7,696,902
Sep 22, 2026	72.42	72.88	72.21	72.71	72.71	0.57%	8,848,321
Sep 21, 2026	72.23	72.43	71.93	72.30	72.30	1.29%	10,236,647
Sep 18, 2026	71.34	71.44	71.05	71.38	71.38	-0.82%	7,433,411
Sep 17, 2026	72.23	72.36	72.08	72.15	71.97	1.25%	7,063,224
Sep 16, 2026	71.93	72.13	70.81	71.26	71.08	-0.38%	10,198,735
Sep 15, 2026	71.69	71.72	71.26	71.53	71.35	-0.26%	8,429,019
Sep 14, 2026	71.74	72.20	71.46	71.72	71.54	-1.33%	10,372,547
Sep 11, 2026	72.96	72.96	72.61	72.69	72.51	1.07%	7,568,549
Sep 10, 2026	72.26	72.46	71.83	71.92	71.74	-1.24%	7,649,110
Sep 9, 2026	73.30	73.38	72.77	72.82	72.64	-0.86%	8,544,018
Sep 8, 2026	73.80	73.91	73.41	73.45	73.27	-0.42%	18,326,269
Sep 4, 2026	73.23	73.87	73.23	73.76	73.58	0.44%	8,602,804
Sep 3, 2026	73.20	73.56	72.91	73.44	73.26	1.17%	7,974,041
Sep 2, 2026	72.28	72.63	72.26	72.59	72.41	0.67%	8,690,875