Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 3.41 | 0.00 | 0.00% | 3.43 | 3.46 | 3.41 | 3,108,032 |
| May 08 2024 | 3.41 | -0.04 | -1.02% | 3.43 | 3.45 | 3.39 | 2,800,043 |
| May 07 2024 | 3.445 | 0.03 | 1.03% | 3.43 | 3.45 | 3.37 | 4,570,354 |
| May 06 2024 | 3.41 | 0.01 | 0.15% | 3.41 | 3.43 | 3.38 | 3,690,095 |
| May 03 2024 | 3.405 | 0.06 | 1.79% | 3.36 | 3.42 | 3.33 | 2,811,144 |
| May 02 2024 | 3.345 | 0.02 | 0.45% | 3.33 | 3.36 | 3.32 | 4,637,848 |
| May 01 2024 | 3.33 | -0.09 | -2.63% | 3.37 | 3.37 | 3.31 | 14,231,003 |
| Apr 30 2024 | 3.42 | -0.09 | -2.56% | 3.49 | 3.51 | 3.39 | 5,348,784 |
| Apr 29 2024 | 3.51 | 0.07 | 2.18% | 3.49 | 3.52 | 3.445 | 3,226,559 |
| Apr 26 2024 | 3.435 | -0.10 | -2.69% | 3.51 | 3.51 | 3.43 | 3,405,101 |
| Apr 24 2024 | 3.53 | -0.04 | -1.12% | 3.60 | 3.605 | 3.53 | 4,697,505 |
| Apr 23 2024 | 3.57 | 0.01 | 0.28% | 3.59 | 3.60 | 3.54 | 3,962,002 |
| Apr 22 2024 | 3.56 | 0.06 | 1.71% | 3.57 | 3.58 | 3.525 | 3,480,833 |
| Apr 19 2024 | 3.50 | -0.07 | -1.82% | 3.51 | 3.51 | 3.46 | 2,822,382 |
| Apr 18 2024 | 3.565 | 0.04 | 0.99% | 3.52 | 3.59 | 3.475 | 7,681,488 |
| Apr 17 2024 | 3.53 | 0.04 | 1.15% | 3.48 | 3.545 | 3.48 | 8,962,109 |
| Apr 16 2024 | 3.49 | -0.11 | -3.06% | 3.53 | 3.565 | 3.48 | 5,880,323 |
| Apr 15 2024 | 3.60 | 0.01 | 0.28% | 3.59 | 3.61 | 3.575 | 3,134,495 |
| Apr 12 2024 | 3.59 | -0.02 | -0.55% | 3.59 | 3.62 | 3.58 | 4,625,253 |
| Apr 11 2024 | 3.61 | -0.01 | -0.28% | 3.59 | 3.65 | 3.59 | 4,890,883 |
| Apr 10 2024 | 3.62 | -0.08 | -2.16% | 3.72 | 3.73 | 3.62 | 9,035,000 |
| Apr 09 2024 | 3.70 | -0.13 | -3.39% | 3.78 | 3.81 | 3.69 | 4,010,091 |
| Apr 08 2024 | 3.83 | 0.04 | 1.06% | 3.84 | 3.85 | 3.775 | 4,815,216 |
| Apr 05 2024 | 3.79 | 0.06 | 1.47% | 3.75 | 3.865 | 3.74 | 5,256,448 |
| Apr 04 2024 | 3.735 | 0.04 | 1.22% | 3.72 | 3.75 | 3.705 | 2,038,324 |
| Apr 03 2024 | 3.69 | 0.01 | 0.27% | 3.69 | 3.705 | 3.66 | 3,601,063 |
| Apr 02 2024 | 3.68 | -0.04 | -0.94% | 3.70 | 3.73 | 3.66 | 3,598,348 |
| Mar 28 2024 | 3.715 | 0.01 | 0.41% | 3.72 | 3.73 | 3.67 | 3,413,841 |
| Mar 27 2024 | 3.70 | -0.01 | -0.27% | 3.69 | 3.705 | 3.665 | 2,484,270 |
| Mar 26 2024 | 3.71 | 0.06 | 1.64% | 3.66 | 3.76 | 3.66 | 4,975,418 |
| Mar 25 2024 | 3.65 | 0.06 | 1.67% | 3.61 | 3.67 | 3.60 | 4,956,442 |
| Mar 22 2024 | 3.59 | -0.01 | -0.14% | 3.61 | 3.61 | 3.56 | 2,114,315 |
| Mar 21 2024 | 3.595 | 0.06 | 1.55% | 3.59 | 3.645 | 3.58 | 5,501,020 |
| Mar 20 2024 | 3.54 | 0.02 | 0.71% | 3.53 | 3.555 | 3.50 | 2,537,224 |
| Mar 19 2024 | 3.515 | 0.01 | 0.14% | 3.53 | 3.53 | 3.49 | 2,826,281 |
| Mar 18 2024 | 3.51 | 0.06 | 1.74% | 3.49 | 3.52 | 3.47 | 3,528,317 |
| Mar 15 2024 | 3.45 | -0.02 | -0.58% | 3.44 | 3.515 | 3.43 | 19,001,839 |
| Mar 14 2024 | 3.47 | 0.04 | 1.17% | 3.45 | 3.50 | 3.415 | 6,191,969 |
| Mar 13 2024 | 3.43 | 0.03 | 0.88% | 3.42 | 3.45 | 3.38 | 5,206,726 |
| Mar 12 2024 | 3.40 | -0.02 | -0.58% | 3.39 | 3.445 | 3.37 | 2,930,373 |
| Mar 11 2024 | 3.42 | -0.07 | -2.01% | 3.47 | 3.47 | 3.40 | 2,461,725 |
| Mar 08 2024 | 3.49 | -0.01 | -0.14% | 3.53 | 3.54 | 3.48 | 3,508,413 |
| Mar 07 2024 | 3.495 | -0.05 | -1.27% | 3.53 | 3.53 | 3.44 | 7,068,359 |
| Mar 06 2024 | 3.54 | -0.03 | -0.84% | 3.57 | 3.59 | 3.48 | 9,883,461 |
| Mar 05 2024 | 3.57 | -0.03 | -0.83% | 3.60 | 3.61 | 3.545 | 2,865,395 |
| Mar 04 2024 | 3.60 | -0.09 | -2.44% | 3.72 | 3.73 | 3.57 | 7,104,328 |
| Mar 01 2024 | 3.69 | 0.03 | 0.82% | 3.67 | 3.725 | 3.64 | 5,817,963 |
| Feb 29 2024 | 3.66 | 0.06 | 1.67% | 3.61 | 3.68 | 3.55 | 6,156,221 |
| Feb 28 2024 | 3.60 | 0.12 | 3.30% | 3.50 | 3.60 | 3.49 | 4,792,422 |
| Feb 27 2024 | 3.485 | 0.05 | 1.60% | 3.44 | 3.50 | 3.42 | 2,575,609 |
| Feb 26 2024 | 3.43 | -0.08 | -2.28% | 3.51 | 3.52 | 3.375 | 4,937,011 |
| Feb 23 2024 | 3.51 | -0.04 | -1.13% | 3.54 | 3.56 | 3.49 | 4,621,077 |
| Feb 22 2024 | 3.55 | 0.02 | 0.57% | 3.47 | 3.59 | 3.45 | 8,141,375 |
| Feb 21 2024 | 3.53 | -0.13 | -3.55% | 3.55 | 3.65 | 3.42 | 11,758,018 |
| Feb 20 2024 | 3.66 | 0.01 | 0.14% | 3.61 | 3.67 | 3.59 | 5,329,051 |
| Feb 19 2024 | 3.655 | -0.01 | -0.14% | 3.66 | 3.695 | 3.64 | 5,374,270 |
| Feb 16 2024 | 3.66 | 0.02 | 0.55% | 3.68 | 3.72 | 3.66 | 4,619,319 |
| Feb 15 2024 | 3.64 | 0.00 | 0.00% | 3.61 | 3.66 | 3.605 | 3,060,459 |
| Feb 14 2024 | 3.64 | 0.02 | 0.55% | 3.60 | 3.64 | 3.585 | 2,938,704 |
| Feb 13 2024 | 3.62 | -0.01 | -0.28% | 3.66 | 3.66 | 3.60 | 4,406,302 |
| Feb 12 2024 | 3.63 | -0.04 | -1.09% | 3.70 | 3.70 | 3.63 | 2,185,894 |
| Feb 09 2024 | 3.67 | 0.04 | 1.10% | 3.66 | 3.67 | 3.655 | 1,805,830 |
