VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	73.18	73.21	72.87	73.08	-	-0.46%	4,098,721
Aug 21, 2026	73.50	73.58	73.33	73.42	73.42	0.80%	11,324,365
Aug 20, 2026	72.82	73.25	72.67	72.84	72.84	0.01%	13,158,058
Aug 19, 2026	73.12	73.15	72.64	72.83	72.83	0.61%	13,521,860
Aug 18, 2026	72.98	73.12	72.38	72.39	72.39	-1.76%	8,176,319
Aug 17, 2026	73.63	74.04	73.63	73.69	73.69	0.15%	6,576,174
Aug 14, 2026	73.71	73.89	73.45	73.58	73.58	0.05%	5,083,190
Aug 13, 2026	73.37	73.66	73.35	73.54	73.54	0.33%	6,411,174
Aug 12, 2026	73.37	73.48	73.14	73.30	73.30	0.84%	9,354,161
Aug 11, 2026	72.91	73.02	72.52	72.69	72.69	0.26%	14,874,401
Aug 10, 2026	72.56	72.69	72.46	72.50	72.50	-0.54%	10,630,770
Aug 7, 2026	73.06	73.12	72.57	72.89	72.89	1.07%	7,976,946
Aug 6, 2026	72.13	72.53	72.01	72.12	72.12	-0.32%	14,125,174
Aug 5, 2026	72.70	72.76	72.33	72.35	72.35	0.18%	6,287,915
Aug 4, 2026	71.74	72.33	71.64	72.22	72.22	1.66%	7,534,079
Aug 3, 2026	70.74	71.08	70.47	71.04	71.04	0.59%	7,599,606
Jul 31, 2026	71.04	71.08	70.06	70.62	70.62	-0.66%	10,253,847
Jul 30, 2026	70.15	71.13	70.02	71.09	71.09	3.10%	14,298,567
Jul 29, 2026	69.42	70.19	68.66	68.95	68.95	-0.93%	13,345,343
Jul 28, 2026	69.19	69.89	69.08	69.60	69.60	-0.57%	9,061,864
Jul 27, 2026	70.45	70.53	69.56	70.00	70.00	0.42%	6,610,963
Jul 24, 2026	69.96	70.23	69.62	69.71	69.71	-0.10%	8,581,020
Jul 23, 2026	69.71	70.09	69.41	69.78	69.78	-1.01%	9,649,258
Jul 22, 2026	70.48	70.75	70.46	70.49	70.49	0.03%	6,015,841
Jul 21, 2026	69.98	70.55	69.73	70.47	70.47	1.79%	7,304,740
Jul 20, 2026	69.77	69.90	69.19	69.23	69.23	-0.67%	11,085,336
Jul 17, 2026	69.13	69.97	68.98	69.70	69.70	-0.47%	11,114,843
Jul 16, 2026	70.03	70.42	69.84	70.03	70.03	-1.12%	8,088,396
Jul 15, 2026	70.82	70.94	70.15	70.82	70.82	0.31%	9,669,937
Jul 14, 2026	70.65	71.04	70.56	70.60	70.60	1.20%	13,276,450
Jul 13, 2026	70.18	70.32	69.64	69.76	69.76	-1.73%	9,111,183
Jul 10, 2026	70.78	71.14	70.43	70.99	70.99	0.37%	12,504,092
Jul 9, 2026	70.60	70.93	70.48	70.73	70.73	0.55%	12,644,439
Jul 8, 2026	69.77	70.38	69.34	70.34	70.34	-0.62%	20,400,220
Jul 7, 2026	71.23	71.38	70.53	70.78	70.78	-1.54%	8,606,887
Jul 6, 2026	71.61	71.92	71.52	71.89	71.89	1.53%	10,951,647
Jul 2, 2026	71.10	71.57	70.17	70.81	70.81	0.64%	17,529,132
Jul 1, 2026	70.49	70.78	70.31	70.36	70.36	-1.25%	9,176,732
Jun 30, 2026	70.89	71.32	70.81	71.25	71.25	0.47%	23,718,388
Jun 29, 2026	70.68	70.93	69.96	70.92	70.92	0.51%	11,251,576
Jun 26, 2026	70.41	71.05	70.34	70.56	70.56	-0.84%	14,425,773
Jun 25, 2026	71.49	71.54	70.74	71.16	71.16	1.25%	8,489,219
Jun 24, 2026	70.32	70.52	69.92	70.28	70.28	0.16%	9,873,562
Jun 23, 2026	70.16	70.79	70.06	70.17	70.17	-3.07%	12,885,089
Jun 22, 2026	72.36	72.56	72.24	72.39	72.39	0.11%	9,422,503
Jun 18, 2026	72.36	72.51	72.15	72.31	72.31	0.96%	8,689,431
Jun 17, 2026	72.88	73.23	71.85	72.00	71.62	-0.44%	20,840,117
Jun 16, 2026	72.72	72.85	72.25	72.32	71.94	-0.10%	7,907,297
Jun 15, 2026	72.70	72.80	72.29	72.39	72.01	1.17%	10,650,540
Jun 12, 2026	71.14	71.80	70.83	71.55	71.18	0.34%	15,850,842