VEA returned -15.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $38.96 | $39.12 | $38.75 | $38.81 | 15,892,900 |
December 29 2022 | $38.97 | $39.28 | $38.95 | $39.19 | 13,008,000 |
December 28 2022 | $39.09 | $39.20 | $38.58 | $38.58 | 14,592,500 |
December 27 2022 | $38.93 | $39.17 | $38.89 | $39.02 | 14,392,000 |
December 23 2022 | $38.72 | $38.98 | $38.63 | $38.95 | 10,668,100 |
December 22 2022 | $38.95 | $38.96 | $38.41 | $38.75 | 17,651,300 |
December 21 2022 | $38.92 | $39.19 | $38.87 | $39.09 | 14,202,600 |
December 20 2022 | $38.60 | $38.87 | $38.55 | $38.71 | 15,525,100 |
December 19 2022 | $38.75 | $38.81 | $38.41 | $38.52 | 17,846,500 |
December 16 2022 | $38.60 | $38.81 | $38.44 | $38.60 | 14,511,200 |
December 15 2022 | $39.40 | $39.47 | $38.77 | $38.91 | 13,943,700 |
December 14 2022 | $40.01 | $40.29 | $39.65 | $39.95 | 18,377,500 |
December 13 2022 | $40.49 | $40.57 | $39.85 | $39.97 | 15,123,500 |
December 12 2022 | $39.33 | $39.45 | $39.20 | $39.45 | 13,482,000 |
December 09 2022 | $39.40 | $39.65 | $39.32 | $39.35 | 14,430,200 |
December 08 2022 | $39.14 | $39.36 | $39.04 | $39.33 | 13,719,300 |
December 07 2022 | $39.12 | $39.29 | $38.98 | $39.11 | 16,632,000 |
December 06 2022 | $39.41 | $39.50 | $38.97 | $39.11 | 11,702,200 |
December 05 2022 | $39.84 | $39.92 | $39.27 | $39.37 | 13,694,300 |
December 02 2022 | $39.64 | $40.09 | $39.60 | $39.97 | 16,482,500 |
December 01 2022 | $40.11 | $40.19 | $39.81 | $40.01 | 14,977,000 |
November 30 2022 | $39.27 | $39.80 | $38.87 | $39.67 | 15,610,500 |
November 29 2022 | $38.92 | $39.16 | $38.85 | $38.94 | 11,598,200 |
November 28 2022 | $39.13 | $39.33 | $38.80 | $38.84 | 13,708,700 |
November 25 2022 | $39.26 | $39.47 | $39.24 | $39.39 | 6,450,600 |
