VEA returned 25.8% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $36.24 | $36.24 | $36.08 | $36.08 | 7,046,199 |
December 28 2017 | $36.13 | $36.14 | $36.04 | $36.07 | 5,983,285 |
December 27 2017 | $35.96 | $36.03 | $35.89 | $35.96 | 15,495,270 |
December 26 2017 | $35.86 | $35.92 | $35.83 | $35.87 | 5,915,052 |
December 22 2017 | $35.78 | $35.87 | $35.75 | $35.87 | 6,891,281 |
December 21 2017 | $35.73 | $35.85 | $35.69 | $35.78 | 6,751,573 |
December 20 2017 | $35.77 | $35.77 | $35.63 | $35.66 | 6,628,832 |
December 19 2017 | $35.73 | $35.77 | $35.62 | $35.69 | 7,037,583 |
December 18 2017 | $35.76 | $35.89 | $35.74 | $35.80 | 8,428,976 |
December 15 2017 | $35.41 | $35.46 | $35.33 | $35.40 | 10,562,900 |
December 14 2017 | $35.56 | $35.59 | $35.41 | $35.42 | 6,137,885 |
December 13 2017 | $35.52 | $35.66 | $35.49 | $35.59 | 6,202,836 |
December 12 2017 | $35.38 | $35.46 | $35.35 | $35.44 | 6,778,142 |
December 11 2017 | $35.37 | $35.43 | $35.35 | $35.42 | 5,710,804 |
December 08 2017 | $35.33 | $35.35 | $35.23 | $35.34 | 5,064,127 |
December 07 2017 | $35.07 | $35.23 | $35.04 | $35.14 | 7,165,707 |
December 06 2017 | $35.07 | $35.14 | $35.03 | $35.04 | 7,545,856 |
December 05 2017 | $35.30 | $35.36 | $35.20 | $35.20 | 8,701,364 |
December 04 2017 | $35.48 | $35.52 | $35.24 | $35.25 | 9,098,109 |
December 01 2017 | $35.38 | $35.46 | $35.21 | $35.39 | 12,404,620 |
November 30 2017 | $35.56 | $35.60 | $35.44 | $35.50 | 10,494,710 |
November 29 2017 | $35.60 | $35.61 | $35.37 | $35.42 | 6,059,810 |
November 28 2017 | $35.51 | $35.59 | $35.44 | $35.57 | 8,238,374 |
November 27 2017 | $35.58 | $35.58 | $35.39 | $35.40 | 5,874,660 |
November 24 2017 | $35.65 | $35.68 | $35.61 | $35.62 | 2,766,832 |
