Vanguard FTSE All-World ex-US Index Fund (VEU)
NYSEARCA: VEU · Real-Time Price · USD
76.18
-0.62 (-0.81%)
At close: Mar 6, 2026, 4:00 PM EST
76.15
-0.03 (-0.04%)
After-hours: Mar 6, 2026, 8:00 PM EST
VEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.50 | 76.54 | 75.32 | 76.18 | 76.18 | -0.81% | 5,225,023 |
| Mar 5, 2026 | 77.19 | 77.71 | 76.02 | 76.80 | 76.80 | -2.08% | 4,234,627 |
| Mar 4, 2026 | 77.89 | 78.57 | 77.60 | 78.43 | 78.43 | 1.04% | 6,409,958 |
| Mar 3, 2026 | 76.73 | 77.96 | 75.73 | 77.62 | 77.62 | -3.46% | 8,077,077 |
| Mar 2, 2026 | 79.82 | 80.74 | 79.80 | 80.40 | 80.40 | -1.74% | 7,446,579 |
| Feb 27, 2026 | 81.72 | 82.13 | 81.59 | 81.82 | 81.82 | -0.23% | 3,182,251 |
| Feb 26, 2026 | 82.24 | 82.26 | 81.37 | 82.01 | 82.01 | -0.30% | 5,427,805 |
| Feb 25, 2026 | 82.05 | 82.33 | 81.87 | 82.26 | 82.26 | 0.98% | 3,973,055 |
| Feb 24, 2026 | 80.99 | 81.64 | 80.92 | 81.46 | 81.46 | 0.63% | 7,588,020 |
| Feb 23, 2026 | 81.25 | 81.54 | 80.76 | 80.95 | 80.95 | -0.59% | 3,769,088 |
| Feb 20, 2026 | 80.36 | 81.43 | 80.34 | 81.43 | 81.43 | 1.27% | 4,161,510 |
| Feb 19, 2026 | 80.07 | 80.44 | 79.88 | 80.41 | 80.41 | -0.22% | 3,180,507 |
| Feb 18, 2026 | 80.54 | 81.01 | 80.39 | 80.59 | 80.59 | 0.31% | 3,562,418 |
| Feb 17, 2026 | 79.82 | 80.51 | 79.45 | 80.34 | 80.34 | -0.17% | 4,395,984 |
| Feb 13, 2026 | 80.12 | 80.60 | 79.66 | 80.48 | 80.48 | 0.27% | 4,882,352 |
| Feb 12, 2026 | 81.26 | 81.31 | 80.05 | 80.26 | 80.26 | -0.95% | 4,728,930 |
| Feb 11, 2026 | 80.94 | 81.19 | 80.36 | 81.03 | 81.03 | 0.81% | 4,266,516 |
| Feb 10, 2026 | 80.56 | 80.62 | 80.36 | 80.38 | 80.38 | 0.29% | 4,471,445 |
| Feb 9, 2026 | 79.47 | 80.24 | 79.41 | 80.15 | 80.15 | 1.21% | 4,389,145 |
| Feb 6, 2026 | 78.37 | 79.20 | 78.36 | 79.19 | 79.19 | 2.35% | 2,341,773 |
| Feb 5, 2026 | 77.60 | 78.08 | 77.28 | 77.37 | 77.37 | -1.19% | 6,661,636 |
| Feb 4, 2026 | 79.01 | 79.09 | 77.97 | 78.30 | 78.30 | -0.09% | 4,030,889 |
| Feb 3, 2026 | 78.32 | 78.56 | 77.72 | 78.37 | 78.37 | 0.27% | 3,081,228 |
| Feb 2, 2026 | 77.53 | 78.24 | 77.53 | 78.16 | 78.16 | 0.55% | 4,193,658 |
| Jan 30, 2026 | 78.44 | 78.59 | 77.43 | 77.73 | 77.73 | -1.52% | 4,942,322 |
| Jan 29, 2026 | 79.32 | 79.36 | 77.96 | 78.93 | 78.93 | 0.27% | 8,931,197 |
| Jan 28, 2026 | 78.80 | 78.89 | 78.30 | 78.72 | 78.72 | -0.35% | 3,325,443 |
| Jan 27, 2026 | 78.52 | 79.08 | 78.50 | 79.00 | 79.00 | 1.58% | 3,507,982 |
| Jan 26, 2026 | 77.79 | 78.04 | 77.73 | 77.77 | 77.77 | 0.39% | 3,904,428 |
| Jan 23, 2026 | 76.85 | 77.52 | 76.74 | 77.47 | 77.47 | 0.56% | 2,713,352 |
| Jan 22, 2026 | 77.02 | 77.25 | 76.86 | 77.04 | 77.04 | 0.54% | 4,186,782 |
| Jan 21, 2026 | 76.18 | 76.85 | 75.92 | 76.63 | 76.63 | 1.12% | 7,426,166 |
| Jan 20, 2026 | 75.86 | 76.29 | 75.66 | 75.78 | 75.78 | -1.24% | 3,999,937 |
| Jan 16, 2026 | 76.76 | 76.78 | 76.38 | 76.73 | 76.73 | - | 2,386,046 |
| Jan 15, 2026 | 76.79 | 76.97 | 76.66 | 76.73 | 76.73 | 0.20% | 4,241,521 |
| Jan 14, 2026 | 76.37 | 76.59 | 76.28 | 76.58 | 76.58 | 0.43% | 3,138,534 |
| Jan 13, 2026 | 76.47 | 76.51 | 76.07 | 76.25 | 76.25 | -0.55% | 3,295,282 |
| Jan 12, 2026 | 76.21 | 76.69 | 76.21 | 76.67 | 76.67 | 0.93% | 3,162,696 |
| Jan 9, 2026 | 75.62 | 76.02 | 75.57 | 75.96 | 75.96 | 0.70% | 2,493,292 |
| Jan 8, 2026 | 75.11 | 75.44 | 75.10 | 75.43 | 75.43 | 0.09% | 2,803,190 |
| Jan 7, 2026 | 75.57 | 75.61 | 75.30 | 75.36 | 75.36 | -0.53% | 3,565,340 |
| Jan 6, 2026 | 75.68 | 75.90 | 75.62 | 75.76 | 75.76 | 0.36% | 2,913,190 |
| Jan 5, 2026 | 74.92 | 75.49 | 74.87 | 75.49 | 75.49 | 1.07% | 4,670,634 |
| Jan 2, 2026 | 74.54 | 74.70 | 74.28 | 74.69 | 74.69 | 1.54% | 6,364,491 |
| Dec 31, 2025 | 73.83 | 73.84 | 73.54 | 73.56 | 73.56 | -0.43% | 3,130,310 |
| Dec 30, 2025 | 73.96 | 74.12 | 73.87 | 73.88 | 73.88 | 0.18% | 3,792,996 |
| Dec 29, 2025 | 73.64 | 73.83 | 73.56 | 73.75 | 73.75 | -0.31% | 3,800,338 |
| Dec 26, 2025 | 73.85 | 73.98 | 73.77 | 73.98 | 73.98 | 0.33% | 1,979,369 |
| Dec 24, 2025 | 73.69 | 73.80 | 73.63 | 73.74 | 73.74 | 0.07% | 1,980,619 |
| Dec 23, 2025 | 73.50 | 73.69 | 73.42 | 73.69 | 73.69 | 0.64% | 3,846,248 |