VEA returned -15.1% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.63 | $30.66 | $30.42 | $30.52 | 48,032,600 |
December 28 2018 | $30.58 | $30.61 | $30.36 | $30.45 | 46,759,800 |
December 27 2018 | $29.87 | $30.28 | $29.66 | $30.25 | 56,908,400 |
December 26 2018 | $29.65 | $30.24 | $29.40 | $30.23 | 54,247,600 |
December 24 2018 | $29.85 | $29.95 | $29.48 | $29.48 | 29,000,600 |
December 21 2018 | $30.20 | $30.36 | $29.78 | $29.80 | 57,168,100 |
December 20 2018 | $30.56 | $30.67 | $30.27 | $30.40 | 52,253,900 |
December 19 2018 | $30.98 | $31.21 | $30.42 | $30.51 | 36,605,200 |
December 18 2018 | $30.95 | $31.06 | $30.76 | $30.85 | 34,008,500 |
December 17 2018 | $31.08 | $31.11 | $30.68 | $30.81 | 40,511,500 |
December 14 2018 | $31.15 | $31.28 | $31.07 | $31.08 | 29,362,600 |
December 13 2018 | $31.61 | $31.70 | $31.47 | $31.51 | 23,093,100 |
December 12 2018 | $31.58 | $31.77 | $31.55 | $31.57 | 31,096,300 |
December 11 2018 | $31.34 | $31.34 | $30.93 | $31.08 | 63,207,200 |
December 10 2018 | $31.17 | $31.21 | $30.73 | $31.05 | 31,901,800 |
December 07 2018 | $31.68 | $31.81 | $31.22 | $31.32 | 39,750,900 |
December 06 2018 | $31.38 | $31.67 | $31.06 | $31.65 | 40,213,600 |
December 04 2018 | $32.61 | $32.65 | $31.91 | $31.95 | 20,493,400 |
December 03 2018 | $32.85 | $32.87 | $32.66 | $32.78 | 16,144,100 |
November 30 2018 | $32.29 | $32.38 | $32.20 | $32.35 | 14,300,400 |
November 29 2018 | $32.45 | $32.60 | $32.37 | $32.47 | 15,866,500 |
November 28 2018 | $32.17 | $32.64 | $32.05 | $32.62 | 18,897,800 |
November 27 2018 | $32.10 | $32.16 | $31.99 | $32.15 | 17,083,200 |
November 26 2018 | $32.20 | $32.32 | $32.15 | $32.25 | 16,424,000 |
November 23 2018 | $31.77 | $31.90 | $31.75 | $31.81 | 6,264,100 |
