VEA returned 0.7% last month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $61.34 | $61.58 | $61.26 | $61.57 | 5,615,400 |
November 26 2025 | $60.84 | $61.39 | $60.84 | $61.28 | 10,988,000 |
November 25 2025 | $60.16 | $60.64 | $59.95 | $60.63 | 16,452,800 |
November 24 2025 | $59.66 | $60.06 | $59.56 | $60.06 | 24,632,500 |
November 21 2025 | $59.38 | $59.92 | $59.12 | $59.77 | 16,449,300 |
November 20 2025 | $60.10 | $60.26 | $58.88 | $58.90 | 19,243,500 |
November 19 2025 | $59.79 | $60.07 | $59.45 | $59.71 | 14,901,100 |
November 18 2025 | $59.79 | $60.10 | $59.50 | $59.91 | 21,744,000 |
November 17 2025 | $60.90 | $61.13 | $60.32 | $60.53 | 11,612,500 |
November 14 2025 | $60.95 | $61.48 | $60.89 | $61.32 | 11,976,300 |
November 13 2025 | $62.03 | $62.11 | $61.32 | $61.40 | 13,987,900 |
November 12 2025 | $61.88 | $62.20 | $61.88 | $62.13 | 11,640,200 |
November 11 2025 | $61.55 | $61.82 | $61.51 | $61.73 | 7,046,900 |
November 10 2025 | $61.10 | $61.40 | $60.92 | $61.35 | 10,063,100 |
November 07 2025 | $60.17 | $60.61 | $59.95 | $60.61 | 14,800,600 |
November 06 2025 | $60.66 | $60.73 | $60.24 | $60.42 | 14,435,400 |
November 05 2025 | $60.32 | $60.79 | $60.31 | $60.70 | 9,545,100 |
November 04 2025 | $60.37 | $60.66 | $60.29 | $60.32 | 13,680,200 |
November 03 2025 | $61.17 | $61.17 | $60.87 | $61.13 | 9,490,600 |
