VEA returned 4.1% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $47.98 | $48.06 | $47.71 | $47.82 | 14,787,411 |
December 30 2024 | $47.88 | $48.00 | $47.59 | $47.81 | 17,423,504 |
December 27 2024 | $48.10 | $48.23 | $47.94 | $48.11 | 22,394,068 |
December 26 2024 | $48.16 | $48.29 | $48.02 | $48.23 | 15,281,650 |
December 24 2024 | $48.10 | $48.10 | $47.75 | $48.04 | 12,487,530 |
December 23 2024 | $47.62 | $47.90 | $47.45 | $47.85 | 23,194,461 |
December 20 2024 | $47.14 | $47.94 | $47.09 | $47.57 | 21,039,180 |
December 19 2024 | $47.92 | $47.99 | $47.56 | $47.59 | 21,518,750 |
December 18 2024 | $48.95 | $49.02 | $47.65 | $47.71 | 12,065,610 |
December 17 2024 | $48.96 | $49.07 | $48.86 | $48.92 | 11,807,540 |
December 16 2024 | $49.07 | $49.24 | $48.98 | $49.04 | 27,011,340 |
December 13 2024 | $49.43 | $49.46 | $49.12 | $49.24 | 10,514,820 |
December 12 2024 | $49.60 | $49.77 | $49.35 | $49.37 | 10,216,520 |
December 11 2024 | $49.80 | $49.90 | $49.67 | $49.85 | 10,432,050 |
December 10 2024 | $49.76 | $49.82 | $49.49 | $49.50 | 8,814,060 |
December 09 2024 | $50.21 | $50.28 | $49.86 | $49.86 | 8,655,573 |
December 06 2024 | $50.20 | $50.21 | $49.89 | $49.98 | 6,816,180 |
December 05 2024 | $50.04 | $50.15 | $49.96 | $50.05 | 9,564,044 |
December 04 2024 | $49.87 | $49.95 | $49.76 | $49.82 | 8,881,849 |
December 03 2024 | $49.78 | $49.94 | $49.59 | $49.81 | 10,515,400 |
December 02 2024 | $49.58 | $49.71 | $49.26 | $49.61 | 9,293,043 |
November 29 2024 | $49.11 | $49.58 | $49.08 | $49.56 | 5,490,954 |
November 27 2024 | $48.91 | $49.06 | $48.81 | $48.97 | 8,229,887 |
November 26 2024 | $48.84 | $48.87 | $48.56 | $48.71 | 8,338,986 |
November 25 2024 | $49.11 | $49.17 | $48.85 | $49.01 | 9,054,442 |
