VEA returned -15.1% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.48 | $30.52 | $30.28 | $30.37 | 48,032,600 |
December 28 2018 | $30.44 | $30.46 | $30.21 | $30.30 | 46,759,800 |
December 27 2018 | $29.72 | $30.13 | $29.52 | $30.11 | 56,908,400 |
December 26 2018 | $29.51 | $30.09 | $29.26 | $30.08 | 54,247,600 |
December 24 2018 | $29.71 | $29.81 | $29.34 | $29.34 | 29,000,600 |
December 21 2018 | $30.05 | $30.21 | $29.64 | $29.66 | 57,168,100 |
December 20 2018 | $30.42 | $30.52 | $30.12 | $30.25 | 52,253,900 |
December 19 2018 | $30.83 | $31.06 | $30.28 | $30.37 | 36,605,200 |
December 18 2018 | $30.80 | $30.91 | $30.61 | $30.70 | 34,008,500 |
December 17 2018 | $30.93 | $30.96 | $30.53 | $30.67 | 40,511,500 |
December 14 2018 | $31.00 | $31.13 | $30.93 | $30.93 | 29,362,600 |
December 13 2018 | $31.46 | $31.55 | $31.32 | $31.36 | 23,093,100 |
December 12 2018 | $31.43 | $31.61 | $31.40 | $31.42 | 31,096,300 |
December 11 2018 | $31.19 | $31.19 | $30.78 | $30.93 | 63,207,200 |
December 10 2018 | $31.02 | $31.06 | $30.59 | $30.90 | 31,901,800 |
December 07 2018 | $31.53 | $31.66 | $31.07 | $31.17 | 39,750,900 |
December 06 2018 | $31.23 | $31.52 | $30.91 | $31.50 | 40,213,600 |
December 04 2018 | $32.46 | $32.50 | $31.76 | $31.80 | 20,493,400 |
December 03 2018 | $32.69 | $32.72 | $32.51 | $32.63 | 16,144,100 |
November 30 2018 | $32.13 | $32.22 | $32.04 | $32.20 | 14,300,400 |
November 29 2018 | $32.30 | $32.44 | $32.21 | $32.31 | 15,866,500 |
November 28 2018 | $32.02 | $32.48 | $31.90 | $32.47 | 18,897,800 |
November 27 2018 | $31.95 | $32.00 | $31.84 | $32.00 | 17,083,200 |
November 26 2018 | $32.04 | $32.17 | $32.00 | $32.09 | 16,424,000 |
November 23 2018 | $31.61 | $31.74 | $31.60 | $31.66 | 6,264,100 |
