Vanguard FTSE All-World ex-US Index Fund (VEU)
NYSEARCA: VEU · Real-Time Price · USD
70.35
-0.05 (-0.07%)
At close: Sep 9, 2025, 4:00 PM
70.53
+0.18 (0.25%)
After-hours: Sep 9, 2025, 8:00 PM EDT
VEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 70.28 | 70.47 | 70.20 | 70.35 | 70.35 | -0.07% | 2,091,714 |
| Sep 8, 2025 | 70.23 | 70.42 | 70.05 | 70.40 | 70.40 | 0.95% | 1,700,501 |
| Sep 5, 2025 | 69.96 | 70.11 | 69.50 | 69.74 | 69.74 | 0.63% | 2,361,677 |
| Sep 4, 2025 | 69.01 | 69.32 | 68.93 | 69.30 | 69.30 | 0.38% | 2,062,678 |
| Sep 3, 2025 | 68.84 | 69.07 | 68.80 | 69.04 | 69.04 | 0.23% | 2,142,114 |
| Sep 2, 2025 | 68.59 | 68.93 | 68.44 | 68.88 | 68.88 | -0.69% | 3,355,618 |
| Aug 29, 2025 | 69.30 | 69.44 | 69.20 | 69.36 | 69.36 | -0.46% | 1,977,533 |
| Aug 28, 2025 | 69.55 | 69.73 | 69.48 | 69.68 | 69.68 | 0.40% | 1,714,129 |
| Aug 27, 2025 | 69.07 | 69.43 | 68.97 | 69.40 | 69.40 | -0.33% | 1,376,142 |
| Aug 26, 2025 | 69.51 | 69.66 | 69.48 | 69.63 | 69.63 | -0.06% | 1,232,224 |
| Aug 25, 2025 | 70.12 | 70.25 | 69.65 | 69.67 | 69.67 | -1.02% | 1,580,811 |
| Aug 22, 2025 | 69.54 | 70.47 | 69.53 | 70.39 | 70.39 | 1.66% | 1,850,015 |
| Aug 21, 2025 | 69.22 | 69.38 | 69.12 | 69.24 | 69.24 | -0.40% | 1,963,326 |
| Aug 20, 2025 | 69.49 | 69.59 | 69.30 | 69.52 | 69.52 | 0.16% | 1,416,637 |
| Aug 19, 2025 | 69.66 | 69.75 | 69.36 | 69.41 | 69.41 | -0.24% | 1,615,963 |
| Aug 18, 2025 | 69.48 | 69.59 | 69.37 | 69.58 | 69.58 | 0.07% | 2,669,872 |
| Aug 15, 2025 | 69.61 | 69.63 | 69.41 | 69.53 | 69.53 | 0.45% | 2,300,024 |
| Aug 14, 2025 | 69.05 | 69.27 | 68.99 | 69.22 | 69.22 | -0.42% | 1,791,845 |
| Aug 13, 2025 | 69.39 | 69.58 | 69.39 | 69.51 | 69.51 | 0.68% | 2,143,335 |
| Aug 12, 2025 | 68.55 | 69.09 | 68.47 | 69.04 | 69.04 | 1.13% | 1,303,493 |
| Aug 11, 2025 | 68.37 | 68.43 | 68.21 | 68.27 | 68.27 | -0.35% | 1,588,075 |
| Aug 8, 2025 | 68.36 | 68.62 | 68.33 | 68.51 | 68.51 | 0.37% | 1,812,068 |
| Aug 7, 2025 | 68.45 | 68.50 | 68.02 | 68.26 | 68.26 | 0.71% | 1,910,557 |
| Aug 6, 2025 | 67.59 | 67.84 | 67.54 | 67.78 | 67.78 | 0.68% | 1,792,432 |
| Aug 5, 2025 | 67.38 | 67.46 | 67.11 | 67.32 | 67.32 | 0.19% | 2,077,834 |
| Aug 4, 2025 | 67.03 | 67.21 | 66.97 | 67.19 | 67.19 | 1.22% | 6,944,963 |
| Aug 1, 2025 | 66.37 | 66.45 | 65.98 | 66.38 | 66.38 | -0.33% | 16,060,369 |
| Jul 31, 2025 | 66.89 | 66.95 | 66.46 | 66.60 | 66.60 | -0.86% | 3,068,540 |
| Jul 30, 2025 | 67.42 | 67.59 | 66.96 | 67.18 | 67.18 | -0.69% | 2,083,964 |
| Jul 29, 2025 | 67.74 | 67.83 | 67.56 | 67.65 | 67.65 | -0.06% | 2,131,049 |
| Jul 28, 2025 | 67.98 | 68.04 | 67.57 | 67.69 | 67.69 | -1.23% | 1,995,580 |
| Jul 25, 2025 | 68.23 | 68.56 | 68.13 | 68.53 | 68.53 | -0.22% | 2,043,147 |
| Jul 24, 2025 | 68.84 | 68.95 | 68.66 | 68.68 | 68.68 | -0.65% | 2,286,047 |
| Jul 23, 2025 | 68.56 | 69.13 | 68.52 | 69.13 | 69.13 | 1.90% | 3,499,545 |
| Jul 22, 2025 | 67.55 | 67.87 | 67.39 | 67.84 | 67.84 | 0.40% | 2,156,452 |
| Jul 21, 2025 | 67.50 | 67.87 | 67.42 | 67.57 | 67.57 | 0.60% | 2,161,288 |
| Jul 18, 2025 | 67.60 | 67.64 | 67.12 | 67.17 | 67.17 | -0.22% | 1,757,473 |
| Jul 17, 2025 | 66.95 | 67.35 | 66.93 | 67.32 | 67.32 | 0.34% | 10,293,245 |
| Jul 16, 2025 | 66.78 | 67.11 | 66.58 | 67.09 | 67.09 | 0.40% | 7,537,667 |
| Jul 15, 2025 | 67.37 | 67.39 | 66.74 | 66.82 | 66.82 | -0.51% | 2,483,544 |
| Jul 14, 2025 | 66.89 | 67.18 | 66.87 | 67.16 | 67.16 | 0.12% | 1,338,192 |
| Jul 11, 2025 | 67.14 | 67.17 | 66.98 | 67.08 | 67.08 | -0.73% | 1,662,400 |
| Jul 10, 2025 | 67.40 | 67.59 | 67.24 | 67.57 | 67.57 | 0.15% | 4,682,059 |
| Jul 9, 2025 | 67.35 | 67.49 | 67.18 | 67.47 | 67.47 | 0.45% | 2,100,965 |
| Jul 8, 2025 | 66.96 | 67.23 | 66.85 | 67.17 | 67.17 | 0.63% | 2,747,332 |
| Jul 7, 2025 | 67.04 | 67.18 | 66.58 | 66.75 | 66.75 | -1.21% | 2,975,427 |
| Jul 3, 2025 | 67.43 | 67.65 | 67.42 | 67.57 | 67.57 | 0.18% | 1,467,146 |
| Jul 2, 2025 | 67.00 | 67.46 | 66.92 | 67.45 | 67.45 | 0.33% | 1,834,666 |
| Jul 1, 2025 | 67.10 | 67.31 | 67.06 | 67.23 | 67.23 | 0.01% | 3,991,330 |
| Jun 30, 2025 | 66.93 | 67.26 | 66.84 | 67.22 | 67.22 | 0.21% | 3,855,266 |