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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 2.87 | 0.01 | 0.35% | 2.90 | 2.91 | 2.855 | 7,688,154 |
| Sep 19 2024 | 2.86 | 0.01 | 0.35% | 2.87 | 2.87 | 2.84 | 6,239,967 |
| Sep 18 2024 | 2.85 | 0.00 | 0.18% | 2.85 | 2.865 | 2.83 | 4,804,310 |
| Sep 17 2024 | 2.845 | 0.02 | 0.53% | 2.86 | 2.87 | 2.82 | 4,758,482 |
| Sep 16 2024 | 2.83 | -0.01 | -0.18% | 2.85 | 2.85 | 2.81 | 4,116,003 |
| Sep 13 2024 | 2.835 | 0.02 | 0.53% | 2.88 | 2.88 | 2.815 | 3,115,930 |
| Sep 12 2024 | 2.82 | 0.07 | 2.55% | 2.78 | 2.85 | 2.755 | 5,640,522 |
| Sep 11 2024 | 2.75 | -0.03 | -1.08% | 2.77 | 2.77 | 2.74 | 4,099,489 |
| Sep 10 2024 | 2.78 | 0.04 | 1.46% | 2.75 | 2.79 | 2.735 | 4,235,800 |
| Sep 09 2024 | 2.74 | -0.12 | -4.20% | 2.74 | 2.765 | 2.725 | 3,393,102 |
| Sep 06 2024 | 2.86 | -0.01 | -0.35% | 2.87 | 2.895 | 2.85 | 4,600,647 |
| Sep 05 2024 | 2.87 | -0.01 | -0.35% | 2.87 | 2.89 | 2.815 | 6,793,167 |
| Sep 04 2024 | 2.88 | -0.06 | -2.04% | 2.89 | 2.915 | 2.86 | 4,417,789 |
| Sep 03 2024 | 2.94 | -0.02 | -0.68% | 2.96 | 2.97 | 2.91 | 4,891,376 |
| Sep 02 2024 | 2.96 | 0.09 | 3.14% | 2.88 | 2.96 | 2.88 | 4,203,386 |
| Aug 30 2024 | 2.87 | -0.02 | -0.69% | 2.90 | 2.945 | 2.85 | 17,967,399 |
| Aug 29 2024 | 2.89 | -0.05 | -1.70% | 2.92 | 2.965 | 2.88 | 5,766,949 |
| Aug 28 2024 | 2.94 | -0.04 | -1.34% | 2.92 | 2.99 | 2.90 | 8,614,591 |
| Aug 27 2024 | 2.98 | -0.09 | -2.93% | 3.15 | 3.16 | 2.925 | 15,970,008 |
| Aug 26 2024 | 3.07 | 0.01 | 0.33% | 3.10 | 3.14 | 3.04 | 5,371,374 |
| Aug 23 2024 | 3.06 | -0.03 | -0.97% | 3.08 | 3.10 | 3.05 | 7,537,333 |
| Aug 22 2024 | 3.09 | 0.00 | 0.00% | 3.11 | 3.14 | 3.09 | 3,192,207 |
| Aug 21 2024 | 3.09 | 0.00 | 0.00% | 3.06 | 3.105 | 3.04 | 2,835,175 |
| Aug 20 2024 | 3.09 | 0.03 | 0.98% | 3.05 | 3.12 | 3.03 | 3,066,793 |
| Aug 19 2024 | 3.06 | -0.08 | -2.55% | 3.15 | 3.15 | 3.05 | 5,338,133 |
| Aug 16 2024 | 3.14 | 0.03 | 0.96% | 3.16 | 3.16 | 3.12 | 4,060,561 |
| Aug 15 2024 | 3.11 | -0.02 | -0.64% | 3.16 | 3.16 | 3.11 | 4,905,695 |
| Aug 14 2024 | 3.13 | -0.01 | -0.32% | 3.14 | 3.155 | 3.12 | 3,667,239 |
| Aug 13 2024 | 3.14 | 0.00 | 0.00% | 3.15 | 3.165 | 3.12 | 2,915,492 |
| Aug 12 2024 | 3.14 | 0.01 | 0.16% | 3.15 | 3.16 | 3.13 | 1,756,456 |
| Aug 09 2024 | 3.135 | 0.02 | 0.80% | 3.14 | 3.14 | 3.095 | 2,378,347 |
| Aug 08 2024 | 3.11 | -0.03 | -0.96% | 3.11 | 3.13 | 3.10 | 2,364,012 |
| Aug 07 2024 | 3.14 | 0.05 | 1.62% | 3.09 | 3.16 | 3.09 | 2,719,506 |
| Aug 06 2024 | 3.09 | 0.00 | 0.00% | 3.07 | 3.14 | 3.06 | 4,226,693 |
| Aug 05 2024 | 3.09 | -0.11 | -3.44% | 3.11 | 3.14 | 3.08 | 3,697,070 |
| Aug 02 2024 | 3.20 | -0.07 | -2.14% | 3.17 | 3.21 | 3.16 | 4,068,331 |
| Aug 01 2024 | 3.27 | 0.01 | 0.31% | 3.29 | 3.29 | 3.25 | 3,182,362 |
| Jul 31 2024 | 3.26 | 0.09 | 2.84% | 3.21 | 3.31 | 3.195 | 8,112,043 |
| Jul 30 2024 | 3.17 | -0.08 | -2.46% | 3.18 | 3.225 | 3.16 | 2,865,795 |
| Jul 29 2024 | 3.25 | 0.16 | 5.18% | 3.17 | 3.26 | 3.135 | 7,506,417 |
| Jul 26 2024 | 3.09 | 0.07 | 2.32% | 3.04 | 3.13 | 3.04 | 4,727,214 |
| Jul 25 2024 | 3.02 | -0.01 | -0.33% | 2.99 | 3.08 | 2.99 | 5,955,596 |
| Jul 24 2024 | 3.03 | -0.02 | -0.66% | 3.03 | 3.05 | 3.00 | 4,759,876 |
| Jul 23 2024 | 3.05 | 0.00 | 0.00% | 3.07 | 3.10 | 3.05 | 3,356,611 |
| Jul 22 2024 | 3.05 | 0.02 | 0.66% | 3.01 | 3.065 | 3.01 | 3,558,256 |
| Jul 19 2024 | 3.03 | -0.07 | -2.26% | 3.06 | 3.095 | 3.03 | 4,545,395 |
| Jul 18 2024 | 3.10 | -0.05 | -1.59% | 3.13 | 3.155 | 3.10 | 4,820,862 |
| Jul 17 2024 | 3.15 | 0.01 | 0.32% | 3.13 | 3.16 | 3.10 | 4,469,131 |
| Jul 16 2024 | 3.14 | -0.04 | -1.26% | 3.18 | 3.185 | 3.14 | 2,452,258 |
| Jul 15 2024 | 3.18 | 0.01 | 0.32% | 3.19 | 3.195 | 3.16 | 2,066,513 |
| Jul 12 2024 | 3.17 | 0.08 | 2.59% | 3.14 | 3.17 | 3.12 | 3,693,346 |
| Jul 11 2024 | 3.09 | 0.00 | 0.00% | 3.12 | 3.13 | 3.03 | 6,201,237 |
| Jul 10 2024 | 3.09 | -0.09 | -2.83% | 3.16 | 3.165 | 3.09 | 3,595,721 |
| Jul 09 2024 | 3.18 | 0.04 | 1.27% | 3.14 | 3.18 | 3.14 | 3,337,872 |
| Jul 08 2024 | 3.14 | -0.02 | -0.63% | 3.14 | 3.15 | 3.115 | 3,260,569 |
| Jul 05 2024 | 3.16 | 0.02 | 0.48% | 3.13 | 3.18 | 3.13 | 2,327,153 |
| Jul 04 2024 | 3.145 | -0.02 | -0.47% | 3.18 | 3.19 | 3.14 | 4,662,909 |
| Jul 03 2024 | 3.16 | 0.01 | 0.32% | 3.23 | 3.23 | 3.12 | 6,347,793 |
| Jul 02 2024 | 3.15 | -0.01 | -0.32% | 3.17 | 3.19 | 3.13 | 3,033,594 |
| Jul 01 2024 | 3.16 | 0.00 | 0.00% | 3.15 | 3.18 | 3.14 | 4,580,865 |
| Jun 28 2024 | 3.16 | 0.04 | 1.44% | 3.15 | 3.19 | 3.13 | 3,483,216 |
| Jun 27 2024 | 3.115 | 0.01 | 0.16% | 3.08 | 3.12 | 3.055 | 6,080,146 |
| Jun 26 2024 | 3.11 | -0.04 | -1.11% | 3.12 | 3.13 | 3.07 | 3,935,005 |
| Jun 25 2024 | 3.145 | 0.02 | 0.80% | 3.14 | 3.18 | 3.135 | 3,687,556 |
