The average closing price for VEA in 2022 was $39.28. It was down 15.8% for the year. The latest price is $59.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $38.78 | $38.94 | $38.57 | $38.62 | 15,892,900 |
December 29 2022 | $38.79 | $39.09 | $38.76 | $39.00 | 13,008,000 |
December 28 2022 | $38.91 | $39.01 | $38.39 | $38.39 | 14,592,500 |
December 27 2022 | $38.74 | $38.98 | $38.71 | $38.83 | 14,392,000 |
December 23 2022 | $38.54 | $38.80 | $38.45 | $38.76 | 10,668,100 |
December 22 2022 | $38.76 | $38.77 | $38.23 | $38.57 | 17,651,300 |
December 21 2022 | $38.73 | $39.00 | $38.69 | $38.91 | 14,202,600 |
December 20 2022 | $38.42 | $38.69 | $38.36 | $38.52 | 15,525,100 |
December 19 2022 | $38.57 | $38.62 | $38.23 | $38.34 | 17,846,500 |
December 16 2022 | $38.42 | $38.63 | $38.26 | $38.42 | 14,511,200 |
December 15 2022 | $39.21 | $39.28 | $38.58 | $38.72 | 13,943,700 |
December 14 2022 | $39.82 | $40.09 | $39.47 | $39.76 | 18,377,500 |
December 13 2022 | $40.29 | $40.38 | $39.66 | $39.78 | 15,123,500 |
December 12 2022 | $39.14 | $39.27 | $39.01 | $39.27 | 13,482,000 |
December 09 2022 | $39.21 | $39.46 | $39.13 | $39.17 | 14,430,200 |
December 08 2022 | $38.96 | $39.17 | $38.86 | $39.14 | 13,719,300 |
December 07 2022 | $38.93 | $39.10 | $38.79 | $38.92 | 16,632,000 |
December 06 2022 | $39.22 | $39.31 | $38.78 | $38.92 | 11,702,200 |
December 05 2022 | $39.65 | $39.73 | $39.08 | $39.18 | 13,694,300 |
December 02 2022 | $39.45 | $39.90 | $39.41 | $39.78 | 16,482,500 |
December 01 2022 | $39.92 | $40.00 | $39.62 | $39.82 | 14,977,000 |
November 30 2022 | $39.08 | $39.61 | $38.68 | $39.48 | 15,610,500 |
November 29 2022 | $38.74 | $38.97 | $38.67 | $38.76 | 11,598,200 |
November 28 2022 | $38.95 | $39.14 | $38.61 | $38.66 | 13,708,700 |
November 25 2022 | $39.07 | $39.28 | $39.06 | $39.20 | 6,450,600 |
Daily pricing data for VEA dates back to 7/26/2007, and may be incomplete.
