VEA

Exchangesession close: 70.60USD / shareMarket closedlast close 30 Sepsession change: -0.81%

VEA

VEA on the exchangesession close: 70.60session change: -0.81%Market closedlast close 30 Sep

reading

Price

VEA daily, exchange

Bar: 2026-09-30
O: 71.37
H: 71.37
L: 70.57
C: 70.60
VWAP: 70.90
Vol: 649.4K shares
Trades: 3.8K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 71.37
Session low: session low: 70.57
Exchange volume: exchange volume: 45.8M USD
5 session change: five session change: -1.16%

The session

2026-09-30

Last: exchange price: 70.60 USD2026-09-30 19:59:58 UTC
Session change: the session's change against the previous close: -0.81%
Previous close: previous close: 71.18 USD
Last regular print: last regular print on the exchange: 70.60 USD19:59:58 UTC
Volume: exchange volume in shares: 649,373shares, 45.8M at the close
Trades: exchange trade count in the session: 3,770prints, 3,630 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 70.60 USD2026-09-30 19:59:58 UTC
Session change: the session's change against the previous close: -0.81%
Previous close: previous close: 71.18 USD
Last regular print: last regular print on the exchange: 70.60 USD19:59:58 UTC
Volume: exchange volume in shares: 649,373shares, 45.8M at the close
Trades: exchange trade count in the session: 3,770prints, 3,630 the session before

Alpaca, readlast close 30 Sep

Price

VEA daily closes

70.0072.00

Session: 2026-09-30
Open: 71.37
High: 71.37
Low: 70.57
Close: 70.60
Volume: 649,373

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	69.68	70.08	69.455	69.795	381591
2026-07-24	69.97	70.22	69.625	69.72	481329
2026-07-27	70.5	70.53	69.56	69.995	263694
2026-07-28	69.215	69.875	69.09	69.6	499837
2026-07-29	69.39	70.18	68.66	68.97	756253
2026-07-30	70.13	71.13	70.025	71.085	1000164
2026-07-31	70.99	71.07	70.06	70.63	447638
2026-08-03	70.71	71.075	70.49	71.04	289657
2026-08-04	71.735	72.325	71.635	72.21	213743
2026-08-05	72.655	72.745	72.33	72.345	207858
2026-08-06	72.155	72.515	72.025	72.125	546533
2026-08-07	73.05	73.055	72.57	72.895	420828
2026-08-10	72.6	72.685	72.46	72.495	350241
2026-08-11	72.925	73.015	72.52	72.71	756977
2026-08-12	73.41	73.46	73.15	73.305	331867
2026-08-13	73.39	73.655	73.36	73.545	386847
2026-08-14	73.755	73.87	73.455	73.585	297723
2026-08-17	73.69	74.035	73.625	73.675	468831
2026-08-18	72.955	73.115	72.375	72.385	397634
2026-08-19	73.08	73.145	72.64	72.845	826423
2026-08-20	72.83	73.2	72.675	72.82	419332
2026-08-21	73.42	73.57	73.33	73.42	612773
2026-08-24	73.18	73.225	72.88	73.06	678406
2026-08-25	73.56	73.815	73.365	73.785	303868
2026-08-26	73.73	73.855	73.41	73.44	210609
2026-08-27	73.46	73.485	73.17	73.42	336189
2026-08-28	73.65	73.87	72.93	73.05	399131
2026-08-31	73.26	73.26	72.74	72.915	718644
2026-09-01	72.535	72.7	71.95	72.095	337951
2026-09-02	72.335	72.625	72.27	72.59	398693
2026-09-03	73.21	73.555	72.92	73.435	300986
2026-09-04	73.34	73.84	73.34	73.76	313574
2026-09-08	73.85	73.9	73.41	73.455	1171667
2026-09-09	73.28	73.37	72.775	72.8	841026
2026-09-10	72.265	72.46	71.83	71.915	247873
2026-09-11	72.925	72.945	72.605	72.7	435977
2026-09-14	71.75	72.185	71.465	71.72	836275
2026-09-15	71.675	71.69	71.275	71.53	346543
2026-09-16	71.93	72.12	70.815	71.27	629559
2026-09-17	72.275	72.355	72.075	72.13	398782
2026-09-18	71.375	71.435	71.06	71.365	534642
2026-09-21	72.2	72.425	71.93	72.3	815088
2026-09-22	72.43	72.87	72.23	72.72	601480
2026-09-23	72	72	71.22	71.425	727703
2026-09-24	71.16	71.39	70.72	71.055	1108658
2026-09-25	71.59	71.89	71.32	71.855	360982
2026-09-28	71.34	71.68	70.96	71.31	721570
2026-09-29	71.33	71.33	70.725	71.18	370787
2026-09-30	71.365	71.365	70.57	70.6	649373

Open the chart