VEA returned 25.8% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $35.77 | $35.77 | $35.62 | $35.62 | 7,046,100 |
December 28 2017 | $35.67 | $35.68 | $35.58 | $35.61 | 5,982,900 |
December 27 2017 | $35.50 | $35.57 | $35.43 | $35.50 | 15,495,000 |
December 26 2017 | $35.40 | $35.46 | $35.38 | $35.42 | 5,914,900 |
December 22 2017 | $35.32 | $35.42 | $35.30 | $35.41 | 6,891,300 |
December 21 2017 | $35.27 | $35.39 | $35.23 | $35.32 | 6,751,600 |
December 20 2017 | $35.31 | $35.31 | $35.18 | $35.21 | 6,628,800 |
December 19 2017 | $35.27 | $35.31 | $35.17 | $35.23 | 7,037,600 |
December 18 2017 | $35.30 | $35.44 | $35.29 | $35.34 | 8,428,900 |
December 15 2017 | $34.96 | $35.00 | $34.88 | $34.95 | 10,562,900 |
December 14 2017 | $35.11 | $35.14 | $34.96 | $34.97 | 6,137,800 |
December 13 2017 | $35.07 | $35.21 | $35.03 | $35.14 | 6,202,800 |
December 12 2017 | $34.99 | $35.01 | $34.90 | $34.99 | 6,777,900 |
December 11 2017 | $34.96 | $34.98 | $34.90 | $34.96 | 5,710,800 |
December 08 2017 | $34.88 | $34.90 | $34.78 | $34.89 | 5,064,100 |
December 07 2017 | $34.70 | $34.78 | $34.59 | $34.70 | 7,165,700 |
December 06 2017 | $34.59 | $34.70 | $34.59 | $34.59 | 7,545,900 |
December 05 2017 | $34.85 | $34.91 | $34.75 | $34.75 | 8,701,000 |
December 04 2017 | $35.03 | $35.07 | $34.79 | $34.80 | 9,098,100 |
December 01 2017 | $34.93 | $35.01 | $34.76 | $34.94 | 12,404,600 |
November 30 2017 | $35.11 | $35.15 | $34.99 | $35.04 | 10,494,700 |
November 29 2017 | $35.15 | $35.15 | $34.92 | $34.97 | 6,059,800 |
November 28 2017 | $35.06 | $35.14 | $34.99 | $35.12 | 8,238,400 |
November 27 2017 | $35.13 | $35.13 | $34.94 | $34.95 | 5,874,700 |
November 24 2017 | $35.20 | $35.22 | $35.16 | $35.17 | 2,766,800 |
