VEA returned -15.1% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.88 | $30.91 | $30.67 | $30.76 | 48,032,660 |
December 28 2018 | $30.83 | $30.85 | $30.61 | $30.70 | 46,759,793 |
December 27 2018 | $30.11 | $30.52 | $29.90 | $30.50 | 56,908,449 |
December 26 2018 | $29.89 | $30.48 | $29.64 | $30.47 | 54,247,859 |
December 24 2018 | $30.09 | $30.19 | $29.72 | $29.72 | 29,000,580 |
December 21 2018 | $30.44 | $30.60 | $30.02 | $30.05 | 57,168,449 |
December 20 2018 | $30.81 | $30.92 | $30.51 | $30.64 | 52,253,910 |
December 19 2018 | $31.23 | $31.46 | $30.67 | $30.76 | 36,605,262 |
December 18 2018 | $31.20 | $31.31 | $31.01 | $31.10 | 34,008,539 |
December 17 2018 | $31.33 | $31.36 | $30.92 | $31.06 | 40,511,449 |
December 14 2018 | $31.40 | $31.53 | $31.33 | $31.33 | 29,362,730 |
December 13 2018 | $31.87 | $31.96 | $31.73 | $31.77 | 23,093,100 |
December 12 2018 | $31.83 | $32.02 | $31.81 | $31.83 | 31,096,301 |
December 11 2018 | $31.60 | $31.60 | $31.18 | $31.33 | 63,207,152 |
December 10 2018 | $31.42 | $31.46 | $30.98 | $31.30 | 31,901,939 |
December 07 2018 | $31.94 | $32.07 | $31.48 | $31.57 | 39,750,930 |
December 06 2018 | $31.63 | $31.92 | $31.31 | $31.91 | 40,213,621 |
December 04 2018 | $32.88 | $32.91 | $32.17 | $32.21 | 20,493,391 |
December 03 2018 | $33.11 | $33.14 | $32.93 | $33.05 | 16,144,120 |
November 30 2018 | $32.55 | $32.64 | $32.46 | $32.61 | 14,300,440 |
November 29 2018 | $32.71 | $32.86 | $32.63 | $32.73 | 15,866,490 |
November 28 2018 | $32.43 | $32.90 | $32.31 | $32.88 | 18,897,830 |
November 27 2018 | $32.36 | $32.42 | $32.25 | $32.41 | 17,083,180 |
November 26 2018 | $32.46 | $32.58 | $32.41 | $32.51 | 16,424,381 |
November 23 2018 | $32.02 | $32.15 | $32.01 | $32.07 | 6,264,075 |
