VEA returned -15.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $37.87 | $38.02 | $37.66 | $37.72 | 15,892,900 |
December 29 2022 | $37.88 | $38.18 | $37.85 | $38.09 | 13,008,000 |
December 28 2022 | $38.00 | $38.09 | $37.49 | $37.49 | 14,592,500 |
December 27 2022 | $37.83 | $38.07 | $37.80 | $37.92 | 14,392,000 |
December 23 2022 | $37.64 | $37.89 | $37.55 | $37.85 | 10,668,100 |
December 22 2022 | $37.85 | $37.86 | $37.33 | $37.66 | 17,651,300 |
December 21 2022 | $37.82 | $38.09 | $37.78 | $38.00 | 14,202,600 |
December 20 2022 | $37.52 | $37.78 | $37.47 | $37.62 | 15,525,100 |
December 19 2022 | $37.66 | $37.72 | $37.33 | $37.44 | 17,846,500 |
December 16 2022 | $37.52 | $37.72 | $37.36 | $37.52 | 14,511,200 |
December 15 2022 | $38.29 | $38.36 | $37.68 | $37.81 | 13,943,700 |
December 14 2022 | $38.89 | $39.15 | $38.54 | $38.82 | 18,377,500 |
December 13 2022 | $39.35 | $39.43 | $38.73 | $38.84 | 15,123,500 |
December 12 2022 | $38.22 | $38.35 | $38.10 | $38.35 | 13,482,000 |
December 09 2022 | $38.29 | $38.53 | $38.21 | $38.25 | 14,430,200 |
December 08 2022 | $38.04 | $38.26 | $37.95 | $38.22 | 13,719,300 |
December 07 2022 | $38.02 | $38.19 | $37.88 | $38.01 | 16,632,000 |
December 06 2022 | $38.30 | $38.39 | $37.87 | $38.01 | 11,702,200 |
December 05 2022 | $38.72 | $38.80 | $38.17 | $38.27 | 13,694,300 |
December 02 2022 | $38.52 | $38.97 | $38.49 | $38.85 | 16,482,500 |
December 01 2022 | $38.98 | $39.06 | $38.69 | $38.89 | 14,977,000 |
November 30 2022 | $38.17 | $38.68 | $37.78 | $38.56 | 15,610,500 |
November 29 2022 | $37.83 | $38.06 | $37.76 | $37.85 | 11,598,200 |
November 28 2022 | $38.03 | $38.22 | $37.71 | $37.75 | 13,708,700 |
November 25 2022 | $38.16 | $38.36 | $38.14 | $38.28 | 6,450,600 |