Vanguard FTSE All-World ex-US Index Fund (VEU)

VEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	73.06	73.27	73.01	73.22	73.22	0.48%	3,117,919
Dec 19, 2025	72.64	73.10	72.64	72.87	72.87	-0.94%	1,980,374
Dec 18, 2025	73.67	73.99	73.47	73.56	72.30	0.78%	2,835,500
Dec 17, 2025	73.53	73.66	72.99	72.99	71.74	-0.72%	3,320,983
Dec 16, 2025	73.66	73.77	73.28	73.52	72.26	-0.57%	2,327,639
Dec 15, 2025	74.25	74.25	73.80	73.94	72.68	0.38%	2,926,657
Dec 12, 2025	74.19	74.28	73.37	73.66	72.40	-0.67%	2,433,190
Dec 11, 2025	73.90	74.26	73.81	74.16	72.89	0.24%	2,411,236
Dec 10, 2025	73.27	74.10	73.25	73.98	72.71	1.11%	2,134,529
Dec 9, 2025	73.16	73.40	73.14	73.17	71.92	-0.14%	1,728,173
Dec 8, 2025	73.53	73.57	73.15	73.27	72.02	-0.30%	3,883,309
Dec 5, 2025	73.63	73.82	73.39	73.49	72.23	0.30%	3,536,890
Dec 4, 2025	73.42	73.47	73.14	73.27	72.02	0.25%	1,575,108
Dec 3, 2025	72.75	73.12	72.75	73.09	71.84	0.37%	2,445,114
Dec 2, 2025	72.85	72.89	72.56	72.82	71.57	0.23%	1,641,761
Dec 1, 2025	72.72	72.96	72.63	72.65	71.41	-0.44%	1,610,958
Nov 28, 2025	72.71	72.97	72.63	72.97	71.72	0.36%	919,679
Nov 26, 2025	72.24	72.80	72.24	72.71	71.47	1.01%	2,005,307
Nov 25, 2025	71.49	72.01	71.21	71.98	70.75	1.22%	2,868,286
Nov 24, 2025	70.96	71.44	70.91	71.11	69.89	0.13%	6,702,912
Nov 21, 2025	70.57	71.24	70.28	71.02	69.81	1.00%	2,316,239
Nov 20, 2025	71.82	71.92	70.29	70.32	69.12	-1.33%	2,455,772
Nov 19, 2025	71.30	71.66	70.94	71.27	70.05	-0.25%	2,202,936
Nov 18, 2025	71.31	71.71	71.02	71.45	70.23	-0.93%	3,548,260
Nov 17, 2025	72.50	72.78	71.86	72.12	70.89	-1.25%	3,319,905
Nov 14, 2025	72.60	73.27	72.49	73.03	71.78	-0.10%	2,525,044
Nov 13, 2025	73.84	73.94	73.01	73.10	71.85	-1.11%	2,028,149
Nov 12, 2025	73.75	73.99	73.74	73.92	72.66	0.45%	2,429,489
Nov 11, 2025	73.38	73.71	73.36	73.59	72.33	0.48%	2,023,754
Nov 10, 2025	72.91	73.27	72.72	73.24	71.99	1.27%	1,594,125
Nov 7, 2025	71.83	72.32	71.51	72.32	71.08	0.18%	2,099,212
Nov 6, 2025	72.44	72.61	71.96	72.19	70.96	-0.33%	2,223,529
Nov 5, 2025	72.03	72.57	72.01	72.43	71.19	0.68%	4,284,072
Nov 4, 2025	72.00	72.38	71.93	71.94	70.71	-1.32%	2,082,311
Nov 3, 2025	72.88	72.95	72.58	72.90	71.65	0.33%	4,950,843
Oct 31, 2025	72.74	72.80	72.42	72.66	71.42	-0.29%	3,325,874
Oct 30, 2025	72.72	73.14	72.69	72.87	71.62	-0.53%	2,974,965
Oct 29, 2025	73.69	73.74	72.96	73.26	72.01	-0.31%	3,874,047
Oct 28, 2025	73.32	73.63	73.26	73.49	72.23	-0.05%	2,989,459
Oct 27, 2025	73.48	73.53	73.32	73.53	72.27	0.73%	4,171,057
Oct 24, 2025	72.96	73.10	72.89	73.00	71.75	0.43%	2,666,943

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.