VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	70.59	70.88	70.47	70.75	-	2.57%	2,958,137
May 5, 2026	68.65	69.14	68.53	68.98	68.98	1.58%	14,925,242
May 4, 2026	68.48	68.72	67.71	67.91	67.91	-1.18%	14,802,234
May 1, 2026	68.82	69.23	68.70	68.72	68.72	-0.12%	12,747,544
Apr 30, 2026	68.04	68.94	67.90	68.80	68.80	2.56%	13,295,473
Apr 29, 2026	67.48	67.54	66.79	67.08	67.08	-0.96%	10,585,940
Apr 28, 2026	67.75	67.91	67.44	67.73	67.73	-0.50%	11,362,043
Apr 27, 2026	68.31	68.44	67.98	68.07	68.07	-0.10%	8,312,078
Apr 24, 2026	67.93	68.24	67.69	68.14	68.14	0.66%	8,821,886
Apr 23, 2026	68.10	68.36	66.96	67.69	67.69	-0.97%	18,210,704
Apr 22, 2026	68.43	68.48	68.11	68.35	68.35	0.78%	9,403,796
Apr 21, 2026	68.96	69.05	67.74	67.82	67.82	-2.18%	11,210,197
Apr 20, 2026	69.17	69.33	68.80	69.33	69.33	-0.43%	9,016,936
Apr 17, 2026	69.73	70.17	69.48	69.63	69.63	1.46%	15,115,725
Apr 16, 2026	68.93	68.99	68.43	68.63	68.63	-0.10%	7,279,316
Apr 15, 2026	68.69	68.76	68.45	68.70	68.70	-0.28%	8,512,680
Apr 14, 2026	68.58	68.97	68.48	68.89	68.89	1.00%	8,259,170
Apr 13, 2026	67.08	68.24	67.04	68.21	68.21	0.69%	17,878,846
Apr 10, 2026	67.97	68.04	67.44	67.74	67.74	0.28%	10,897,100
Apr 9, 2026	67.09	67.88	66.85	67.55	67.55	-0.40%	11,079,345
Apr 8, 2026	68.09	68.09	67.30	67.82	67.82	4.19%	12,917,147
Apr 7, 2026	64.68	65.17	64.01	65.09	65.09	-0.05%	14,449,289
Apr 6, 2026	64.83	65.25	64.77	65.12	65.12	0.74%	12,780,013
Apr 2, 2026	63.51	64.96	63.45	64.64	64.64	-0.77%	16,485,268
Apr 1, 2026	64.97	65.59	64.80	65.14	65.14	1.65%	21,617,731
Mar 31, 2026	62.80	64.11	62.57	64.08	64.08	3.30%	20,625,884
Mar 30, 2026	62.60	62.68	61.73	62.03	62.03	-0.03%	13,365,594
Mar 27, 2026	62.21	62.72	61.83	62.05	62.05	-0.69%	23,745,467
Mar 26, 2026	63.16	63.66	62.47	62.48	62.48	-2.33%	13,530,421
Mar 25, 2026	64.20	64.33	63.62	63.97	63.97	1.30%	11,387,177
Mar 24, 2026	62.74	63.54	62.57	63.15	63.15	-0.80%	21,312,845
Mar 23, 2026	63.35	64.41	63.00	63.66	63.66	2.61%	29,225,908
Mar 20, 2026	63.80	63.80	61.68	62.04	62.04	-3.30%	23,499,175
Mar 19, 2026	63.12	64.54	63.02	64.16	64.05	-0.19%	28,759,343
Mar 18, 2026	65.11	65.23	64.23	64.28	64.17	-1.73%	14,904,864
Mar 17, 2026	65.69	65.82	65.31	65.41	65.30	0.34%	16,693,478
Mar 16, 2026	64.82	65.38	64.71	65.19	65.08	2.15%	16,653,421
Mar 13, 2026	64.87	65.11	63.72	63.82	63.71	-1.16%	14,972,812
Mar 12, 2026	65.20	65.20	64.32	64.57	64.46	-1.96%	22,399,362
Mar 11, 2026	65.70	66.13	65.36	65.86	65.75	-0.17%	15,592,799
Mar 10, 2026	66.32	67.16	65.88	65.97	65.86	0.09%	24,941,252
Mar 9, 2026	64.28	66.13	63.70	65.91	65.80	0.97%	37,065,466
Mar 6, 2026	64.64	65.60	64.41	65.28	65.17	-0.78%	18,824,875
Mar 5, 2026	66.33	66.68	65.11	65.79	65.68	-2.36%	22,639,809
Mar 4, 2026	66.80	67.53	66.59	67.38	67.27	1.16%	33,681,861
Mar 3, 2026	65.76	66.93	64.92	66.61	66.50	-3.48%	28,277,935
Mar 2, 2026	68.57	69.30	68.49	69.01	68.89	-1.75%	18,858,267
Feb 27, 2026	70.31	70.55	70.08	70.24	70.12	-0.10%	30,903,018
Feb 26, 2026	70.37	70.44	69.72	70.31	70.19	0.07%	19,692,699
Feb 25, 2026	70.00	70.33	69.91	70.26	70.14	1.15%	12,223,325