The average closing price for VEA in 2022 was $39.78. It was down 15.8% for the year. The latest price is $53.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $39.28 | $39.44 | $39.07 | $39.12 | 15,892,900 |
December 29 2022 | $39.29 | $39.60 | $39.26 | $39.50 | 13,008,090 |
December 28 2022 | $39.41 | $39.51 | $38.88 | $38.89 | 14,592,680 |
December 27 2022 | $39.24 | $39.48 | $39.20 | $39.34 | 14,391,990 |
December 23 2022 | $39.04 | $39.30 | $38.94 | $39.26 | 10,668,220 |
December 22 2022 | $39.26 | $39.27 | $38.72 | $39.07 | 17,651,340 |
December 21 2022 | $39.23 | $39.50 | $39.19 | $39.41 | 14,202,640 |
December 20 2022 | $38.92 | $39.19 | $38.86 | $39.02 | 15,525,190 |
December 19 2022 | $39.07 | $39.12 | $38.72 | $38.83 | 17,846,631 |
December 16 2022 | $38.92 | $39.13 | $38.75 | $38.92 | 14,511,190 |
December 15 2022 | $39.72 | $39.79 | $39.08 | $39.22 | 13,943,720 |
December 14 2022 | $40.33 | $40.61 | $39.98 | $40.27 | 18,377,461 |
December 13 2022 | $40.81 | $40.90 | $40.17 | $40.29 | 15,123,460 |
December 12 2022 | $39.64 | $39.77 | $39.51 | $39.77 | 13,481,970 |
December 09 2022 | $39.72 | $39.97 | $39.63 | $39.67 | 14,430,230 |
December 08 2022 | $39.46 | $39.68 | $39.36 | $39.64 | 13,719,280 |
December 07 2022 | $39.43 | $39.60 | $39.29 | $39.42 | 16,632,029 |
December 06 2022 | $39.73 | $39.81 | $39.28 | $39.42 | 11,702,200 |
December 05 2022 | $40.16 | $40.24 | $39.58 | $39.69 | 13,694,260 |
December 02 2022 | $39.96 | $40.42 | $39.92 | $40.30 | 16,482,510 |
December 01 2022 | $40.44 | $40.52 | $40.13 | $40.33 | 14,977,010 |
November 30 2022 | $39.59 | $40.12 | $39.18 | $39.99 | 15,610,490 |
November 29 2022 | $39.24 | $39.48 | $39.16 | $39.26 | 11,598,330 |
November 28 2022 | $39.45 | $39.64 | $39.11 | $39.16 | 13,708,670 |
November 25 2022 | $39.58 | $39.79 | $39.56 | $39.71 | 6,450,552 |
Daily pricing data for VEA dates back to 7/26/2007, and may be incomplete.
