Vanguard FTSE All-World ex-US Index Fund (VEU)
NYSEARCA: VEU · Real-Time Price · USD
60.92
-0.21 (-0.34%)
Oct 29, 2024, 4:00 PM EDT - Market closed

VEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202461.0161.1060.8660.9260.92-0.34%1,368,528
Oct 28, 202460.9161.1860.8661.1361.130.64%3,175,756
Oct 25, 202461.0461.1460.6160.7460.74-0.26%3,612,722
Oct 24, 202460.9761.0260.6260.9060.900.23%1,393,283
Oct 23, 202460.8260.9560.4560.7660.76-0.83%1,405,758
Oct 22, 202461.1761.3361.1361.2761.27-0.42%1,697,378
Oct 21, 202461.7761.8661.3561.5361.53-0.93%970,995
Oct 18, 202462.1862.1862.0062.1162.110.73%2,094,892
Oct 17, 202461.7961.8461.6161.6661.66-0.16%2,170,535
Oct 16, 202461.7061.8161.6561.7661.760.49%1,137,581
Oct 15, 202462.1862.1861.3861.4661.46-1.62%1,220,838
Oct 14, 202462.2262.5662.1462.4762.47-1,057,366
Oct 11, 202462.0262.5362.0262.4762.470.55%1,005,915
Oct 10, 202462.0462.1661.7362.1362.13-0.08%1,578,588
Oct 9, 202461.7562.2561.7362.1862.18-0.16%1,799,401
Oct 8, 202462.2662.3162.0662.2862.28-0.84%1,222,670
Oct 7, 202462.9162.9962.5462.8162.81-0.19%1,639,517
Oct 4, 202462.6762.9462.5662.9362.930.80%1,930,637
Oct 3, 202462.3962.6562.2462.4362.43-1.11%1,935,431
Oct 2, 202463.1463.1862.8263.1363.130.43%1,976,669
Oct 1, 202463.1263.1362.4662.8662.86-0.22%2,048,588
Sep 30, 202463.3163.3262.6863.0063.00-0.60%3,779,998
Sep 27, 202463.7463.8163.2663.3863.38-0.49%892,742
Sep 26, 202463.5363.7763.2463.6963.692.58%1,980,360
Sep 25, 202462.5062.5062.0862.0962.09-0.77%733,353
Sep 24, 202462.2562.5962.1262.5762.571.39%1,866,485
Sep 23, 202461.5761.7761.5361.7161.710.47%1,635,887
Sep 20, 202461.5861.6261.2061.4261.42-1.03%979,287
Sep 19, 202461.9462.1661.5962.0661.811.92%1,262,547
Sep 18, 202461.1361.6160.8060.8960.65-0.29%1,371,771
Sep 17, 202461.3261.3860.9061.0760.83-0.39%1,316,339
Sep 16, 202461.1261.3260.9661.3161.060.64%3,572,496
Sep 13, 202460.8461.0860.7860.9260.680.31%1,727,993
Sep 12, 202460.2360.7460.0960.7360.490.88%1,219,839
Sep 11, 202459.8160.2459.2360.2059.960.62%1,291,257
Sep 10, 202459.9359.9459.4059.8359.59-0.40%1,301,001
Sep 9, 202459.9260.2759.9160.0759.830.97%1,592,830
Sep 6, 202460.5260.5759.4059.4959.25-1.75%2,627,830
Sep 5, 202460.5960.7660.3560.5560.310.10%803,639
Sep 4, 202460.3360.7860.3160.4960.25-0.20%1,323,950
Sep 3, 202461.2761.3260.4960.6160.37-1.73%1,365,448
Aug 30, 202461.7561.8261.3261.6861.430.28%2,058,799
Aug 29, 202461.6161.8361.4461.5161.260.26%2,012,896
Aug 28, 202461.5161.6361.1261.3561.10-0.50%1,105,535
Aug 27, 202461.4861.7361.4361.6661.410.39%824,618
Aug 26, 202461.5461.6861.3961.4261.17-0.55%1,124,557
Aug 23, 202461.1961.8261.1261.7661.511.76%2,081,926
Aug 22, 202461.2661.2860.6460.6960.45-0.78%1,375,022
Aug 21, 202460.9761.2760.9161.1760.930.71%1,245,854
Aug 20, 202460.8860.9760.6160.7460.50-0.44%1,057,824
Aug 19, 202460.6761.0960.6361.0160.771.13%1,004,169
Aug 16, 202460.0560.3960.0460.3360.090.67%885,629
Aug 15, 202459.6960.0459.6359.9359.691.22%2,567,782
Aug 14, 202459.1859.2559.0059.2158.970.17%1,131,478
Aug 13, 202458.6459.1958.5259.1158.871.42%1,097,538
Aug 12, 202458.2658.4658.1158.2858.050.09%1,430,378
Aug 9, 202457.9258.2857.7958.2358.000.40%2,114,136
Aug 8, 202457.5858.0657.3458.0057.771.83%1,592,304
Aug 7, 202457.8257.8856.9256.9656.730.60%2,775,233
Aug 6, 202456.0757.0256.0356.6256.390.27%3,882,231
Aug 5, 202455.4856.8255.2756.4756.24-2.27%3,527,784
Aug 2, 202457.9758.0457.3857.7857.55-1.63%7,905,726
Aug 1, 202459.5659.6958.4858.7458.51-2.31%7,907,418
Jul 31, 202460.1160.3759.9460.1359.891.64%4,247,374
Jul 30, 202459.2859.3458.9659.1658.920.05%969,482
Jul 29, 202459.2659.2658.9759.1358.89-0.37%2,193,010
Jul 26, 202459.1059.4359.0559.3559.111.25%1,648,379
Jul 25, 202458.5859.1358.3758.6258.39-0.53%1,532,548
Jul 24, 202459.4959.5758.9158.9358.69-1.27%1,386,172
Jul 23, 202459.7659.8159.6659.6959.45-0.65%1,661,637
Jul 22, 202459.9760.1059.8160.0859.840.97%1,277,822
Jul 19, 202459.7259.7859.4559.5059.26-0.72%3,424,632
Jul 18, 202460.6260.7059.8159.9359.69-0.93%1,524,929
Jul 17, 202460.6060.7860.4460.4960.25-0.84%1,623,409
Jul 16, 202460.5961.0260.5461.0060.760.56%1,583,811
Jul 15, 202461.0261.0260.6160.6660.42-0.82%1,326,430
Jul 12, 202461.0461.3861.0061.1660.920.87%2,078,263
Jul 11, 202460.8260.9560.5960.6360.390.43%1,302,824
Jul 10, 202460.0860.4060.0360.3760.131.14%1,706,212
Jul 9, 202459.7359.7959.5259.6959.45-0.08%1,404,243
Jul 8, 202459.9860.0459.7159.7459.50-0.32%1,304,239
Jul 5, 202460.0360.0559.5659.9359.690.47%1,386,892
Jul 3, 202459.3759.6759.3559.6559.411.27%958,409
Jul 2, 202458.5858.9358.5558.9058.660.29%2,918,806
Jul 1, 202458.9859.1058.6358.7358.500.15%2,330,332
Jun 28, 202458.6758.8858.4558.6458.410.10%1,914,311
Jun 27, 202458.6758.7758.5158.5858.350.14%1,876,363
Jun 26, 202458.4458.6158.3658.5058.27-0.61%3,088,239
Jun 25, 202458.7558.9158.6358.8658.620.09%3,107,879
Jun 24, 202458.8059.1058.7658.8158.570.68%1,646,171
Jun 21, 202458.4258.5058.3058.4158.18-1.33%1,597,935
Jun 20, 202459.2159.3159.0059.2058.50-0.07%1,808,231
Jun 18, 202458.9759.2958.9759.2458.540.51%2,744,299
Jun 17, 202458.5758.9658.4558.9458.250.41%1,251,082
Jun 14, 202458.6058.7458.3858.7058.01-0.66%1,153,528
Jun 13, 202459.4359.4658.8959.0958.40-1.04%1,026,986
Jun 12, 202459.9660.1059.6359.7159.011.07%1,268,996
Jun 11, 202459.0659.1758.7959.0858.39-0.87%1,297,676
Jun 10, 202459.2859.6759.1959.6058.900.20%1,214,955
Jun 7, 202459.7459.8759.4659.4858.78-1.11%1,632,000