Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 47.82 | 0.01 | 0.02% | 47.98 | 48.06 | 47.705 | 14,787,413 |
| Dec 30 2024 | 47.81 | -0.30 | -0.62% | 47.88 | 48.00 | 47.5902 | 17,423,376 |
| Dec 27 2024 | 48.11 | -0.12 | -0.25% | 48.10 | 48.23 | 47.9395 | 22,313,491 |
| Dec 26 2024 | 48.23 | 0.19 | 0.40% | 48.16 | 48.29 | 48.02 | 15,281,697 |
| Dec 24 2024 | 48.04 | 0.19 | 0.40% | 48.10 | 48.10 | 47.75 | 12,487,534 |
| Dec 23 2024 | 47.85 | 0.28 | 0.59% | 47.62 | 47.90 | 47.445 | 22,786,813 |
| Dec 20 2024 | 47.57 | -0.73 | -1.51% | 47.14 | 47.94 | 47.0875 | 20,988,756 |
| Dec 19 2024 | 48.30 | -0.12 | -0.25% | 48.64 | 48.705 | 48.27 | 21,470,670 |
| Dec 18 2024 | 48.42 | -1.23 | -2.48% | 49.68 | 49.75 | 48.365 | 12,064,666 |
| Dec 17 2024 | 49.65 | -0.12 | -0.24% | 49.69 | 49.81 | 49.59 | 11,757,281 |
| Dec 16 2024 | 49.77 | -0.21 | -0.42% | 49.81 | 49.978 | 49.7111 | 26,804,546 |
| Dec 13 2024 | 49.98 | -0.13 | -0.26% | 50.17 | 50.20 | 49.86 | 10,497,143 |
| Dec 12 2024 | 50.11 | -0.49 | -0.97% | 50.34 | 50.52 | 50.09 | 10,190,393 |
| Dec 11 2024 | 50.60 | 0.36 | 0.72% | 50.55 | 50.65 | 50.415 | 10,408,341 |
| Dec 10 2024 | 50.24 | -0.37 | -0.73% | 50.51 | 50.57 | 50.23 | 8,795,768 |
| Dec 09 2024 | 50.61 | -0.12 | -0.24% | 50.96 | 51.035 | 50.61 | 8,627,818 |
| Dec 06 2024 | 50.73 | -0.07 | -0.14% | 50.95 | 50.96 | 50.6425 | 6,786,407 |
| Dec 05 2024 | 50.80 | 0.23 | 0.45% | 50.79 | 50.90 | 50.7101 | 9,564,043 |
| Dec 04 2024 | 50.57 | 0.01 | 0.02% | 50.62 | 50.695 | 50.51 | 8,858,931 |
| Dec 03 2024 | 50.56 | 0.21 | 0.42% | 50.53 | 50.6852 | 50.335 | 10,468,723 |
| Dec 02 2024 | 50.35 | 0.05 | 0.10% | 50.32 | 50.4597 | 50.00 | 9,261,976 |
| Nov 29 2024 | 50.30 | 0.60 | 1.21% | 49.85 | 50.32 | 49.82 | 5,490,958 |
| Nov 27 2024 | 49.70 | 0.26 | 0.53% | 49.64 | 49.79 | 49.54 | 8,179,452 |
| Nov 26 2024 | 49.44 | -0.30 | -0.60% | 49.57 | 49.60 | 49.29 | 8,276,703 |
| Nov 25 2024 | 49.74 | 0.24 | 0.48% | 49.85 | 49.91 | 49.58 | 8,688,828 |
| Nov 22 2024 | 49.50 | 0.22 | 0.45% | 49.26 | 49.55 | 49.19 | 8,174,700 |
| Nov 21 2024 | 49.28 | 0.12 | 0.24% | 49.16 | 49.33 | 48.98 | 12,244,210 |
| Nov 20 2024 | 49.16 | -0.14 | -0.28% | 49.09 | 49.16 | 48.835 | 8,958,042 |
| Nov 19 2024 | 49.30 | -0.06 | -0.12% | 48.98 | 49.3851 | 48.91 | 10,500,840 |
| Nov 18 2024 | 49.36 | 0.33 | 0.67% | 49.05 | 49.45 | 49.01 | 12,014,815 |
| Nov 15 2024 | 49.03 | -0.14 | -0.28% | 49.16 | 49.16 | 48.91 | 10,891,604 |
| Nov 14 2024 | 49.17 | 0.04 | 0.08% | 49.44 | 49.505 | 49.115 | 11,479,041 |
| Nov 13 2024 | 49.13 | -0.28 | -0.57% | 49.26 | 49.26 | 48.84 | 11,254,699 |
| Nov 12 2024 | 49.41 | -0.82 | -1.63% | 49.80 | 49.82 | 49.15 | 19,914,987 |
| Nov 11 2024 | 50.23 | -0.02 | -0.04% | 50.35 | 50.40 | 50.1747 | 7,417,240 |
| Nov 08 2024 | 50.25 | -0.67 | -1.32% | 50.38 | 50.41 | 50.00 | 9,130,978 |
| Nov 07 2024 | 50.92 | 0.76 | 1.52% | 50.70 | 50.98 | 50.635 | 12,671,609 |
| Nov 06 2024 | 50.16 | -0.65 | -1.28% | 50.09 | 50.18 | 49.69 | 8,796,805 |
| Nov 05 2024 | 50.81 | 0.53 | 1.05% | 50.39 | 50.825 | 50.39 | 9,262,461 |
| Nov 04 2024 | 50.28 | 0.07 | 0.14% | 50.50 | 50.65 | 50.2355 | 11,739,942 |
| Nov 01 2024 | 50.21 | 0.11 | 0.22% | 50.39 | 50.4999 | 50.15 | 8,686,640 |
| Oct 31 2024 | 50.10 | -0.36 | -0.71% | 50.23 | 50.2599 | 49.70 | 11,302,987 |
| Oct 30 2024 | 50.46 | -0.25 | -0.49% | 50.39 | 50.7058 | 50.345 | 6,855,408 |
| Oct 29 2024 | 50.71 | -0.17 | -0.33% | 50.75 | 50.88 | 50.635 | 10,438,140 |
| Oct 28 2024 | 50.88 | 0.37 | 0.73% | 50.69 | 50.9599 | 50.67 | 6,096,785 |
| Oct 25 2024 | 50.51 | -0.16 | -0.32% | 50.75 | 50.8599 | 50.395 | 6,381,090 |
| Oct 24 2024 | 50.67 | 0.18 | 0.36% | 50.80 | 50.81 | 50.43 | 9,949,590 |
| Oct 23 2024 | 50.49 | -0.49 | -0.96% | 50.54 | 50.6599 | 50.25 | 5,914,809 |
| Oct 22 2024 | 50.98 | -0.26 | -0.51% | 50.91 | 51.0299 | 50.85 | 6,556,759 |
| Oct 21 2024 | 51.24 | -0.59 | -1.14% | 51.56 | 51.60 | 51.14 | 5,358,995 |
| Oct 18 2024 | 51.83 | 0.29 | 0.56% | 51.76 | 51.85 | 51.64 | 6,563,909 |
| Oct 17 2024 | 51.54 | -0.02 | -0.04% | 51.70 | 51.72 | 51.4801 | 7,408,267 |
| Oct 16 2024 | 51.56 | 0.20 | 0.39% | 51.51 | 51.5999 | 51.4547 | 7,725,514 |
| Oct 15 2024 | 51.36 | -0.74 | -1.42% | 51.91 | 51.9593 | 51.30 | 9,835,143 |
| Oct 14 2024 | 52.10 | 0.11 | 0.21% | 51.83 | 52.14 | 51.79 | 4,845,491 |
| Oct 11 2024 | 51.99 | 0.26 | 0.50% | 51.72 | 52.05 | 51.70 | 6,438,967 |
| Oct 10 2024 | 51.73 | -0.09 | -0.17% | 51.62 | 51.76 | 51.42 | 9,756,597 |
| Oct 09 2024 | 51.82 | 0.02 | 0.04% | 51.53 | 51.8699 | 51.51 | 7,425,588 |
| Oct 08 2024 | 51.80 | -0.08 | -0.15% | 51.79 | 51.83 | 51.625 | 7,313,411 |
| Oct 07 2024 | 51.88 | -0.29 | -0.56% | 52.05 | 52.08 | 51.68 | 8,803,396 |
| Oct 04 2024 | 52.17 | 0.31 | 0.60% | 51.94 | 52.195 | 51.885 | 7,660,764 |
| Oct 03 2024 | 51.86 | -0.49 | -0.94% | 51.89 | 51.995 | 51.675 | 10,889,122 |
