VEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.80	57.05	56.58	56.83	56.83	0.62%	11,093,436
Jun 26, 2025	56.30	56.53	56.20	56.48	56.48	1.09%	15,078,650
Jun 25, 2025	55.86	55.93	55.71	55.87	55.87	-0.50%	12,784,187
Jun 24, 2025	55.90	56.21	55.82	56.15	56.15	1.32%	22,023,223
Jun 23, 2025	54.64	55.42	54.63	55.42	55.42	0.76%	25,964,965
Jun 20, 2025	55.52	55.54	55.00	55.00	55.00	-1.59%	14,499,623
Jun 18, 2025	55.98	56.19	55.77	55.89	55.45	0.27%	18,749,609
Jun 17, 2025	56.21	56.25	55.68	55.74	55.30	-1.26%	12,149,201
Jun 16, 2025	56.66	56.91	56.41	56.45	56.00	0.50%	13,452,458
Jun 13, 2025	56.18	56.48	56.03	56.17	55.72	-1.21%	12,588,174
Jun 12, 2025	56.73	56.90	56.65	56.86	56.41	0.78%	9,588,467
Jun 11, 2025	56.57	56.68	56.37	56.42	55.97	-0.02%	16,068,728
Jun 10, 2025	56.50	56.53	56.28	56.43	55.98	0.23%	10,079,180
Jun 9, 2025	56.22	56.50	56.19	56.30	55.85	0.04%	11,053,536
Jun 6, 2025	56.23	56.35	56.13	56.28	55.83	0.32%	9,887,396
Jun 5, 2025	56.34	56.37	56.00	56.10	55.65	-	14,319,681
Jun 4, 2025	56.01	56.26	55.95	56.10	55.65	0.52%	12,306,397
Jun 3, 2025	55.75	55.88	55.54	55.81	55.37	-0.73%	16,827,253
Jun 2, 2025	55.72	56.23	55.58	56.22	55.77	1.15%	11,474,843
May 30, 2025	55.53	55.66	55.18	55.58	55.14	0.13%	14,170,828
May 29, 2025	55.56	55.62	55.27	55.51	55.07	0.40%	11,628,817
May 28, 2025	55.37	55.45	55.20	55.29	54.85	-0.91%	12,534,792
May 27, 2025	55.87	55.90	55.70	55.80	55.36	1.40%	12,582,418
May 23, 2025	54.45	55.13	54.45	55.03	54.59	0.35%	12,360,634
May 22, 2025	54.65	55.00	54.60	54.84	54.40	-0.11%	12,009,278
May 21, 2025	55.26	55.45	54.88	54.90	54.46	-0.54%	16,508,214
May 20, 2025	55.03	55.22	54.99	55.20	54.76	0.47%	14,531,376
May 19, 2025	54.44	54.94	54.42	54.94	54.50	0.81%	9,975,465
May 16, 2025	54.36	54.53	54.21	54.50	54.07	0.22%	10,793,710
May 15, 2025	54.16	54.39	54.05	54.38	53.95	1.06%	9,895,940
May 14, 2025	54.21	54.23	53.76	53.81	53.38	-0.41%	11,755,427
May 13, 2025	53.86	54.16	53.81	54.03	53.60	0.17%	9,975,775
May 12, 2025	53.77	53.94	53.52	53.94	53.51	0.48%	12,162,107
May 9, 2025	53.79	53.79	53.51	53.68	53.25	0.66%	11,729,543
May 8, 2025	53.74	53.74	53.33	53.33	52.91	-0.34%	12,892,286
May 7, 2025	53.61	53.73	53.35	53.51	53.09	-0.35%	10,961,603
May 6, 2025	53.69	53.85	53.64	53.70	53.27	-0.02%	17,269,093
May 5, 2025	53.79	53.86	53.71	53.71	53.28	0.19%	8,481,426
May 2, 2025	53.54	53.76	53.46	53.61	53.18	1.82%	9,884,449
May 1, 2025	53.05	53.08	52.58	52.65	52.23	-0.42%	9,317,973
Apr 30, 2025	52.59	53.00	52.29	52.87	52.45	-0.15%	10,984,884
Apr 29, 2025	52.81	53.03	52.75	52.95	52.53	0.30%	11,431,102
Apr 28, 2025	52.50	52.83	52.46	52.79	52.37	0.69%	18,105,021
Apr 25, 2025	52.23	52.46	52.08	52.43	52.01	0.23%	7,631,901
Apr 24, 2025	51.90	52.32	51.77	52.31	51.89	1.28%	8,252,264
Apr 23, 2025	51.97	52.28	51.51	51.65	51.24	0.29%	10,911,134
Apr 22, 2025	51.22	51.72	51.14	51.50	51.09	1.96%	15,400,306
Apr 21, 2025	50.98	51.13	50.17	50.51	50.11	-0.47%	13,408,447
Apr 17, 2025	50.57	51.03	50.56	50.75	50.35	1.08%	9,870,865
Apr 16, 2025	50.38	50.69	50.00	50.21	49.81	-0.22%	9,296,832